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
Mongodb Inc Cl A
(NQ:
MDB
)
223.67
-3.33 (-1.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2023
341.23
346.31
332.60
344.59
721,362
+8.29(+2.47%)
Oct 30, 2023
341.25
342.33
333.69
336.30
732,959
+0.99(+0.30%)
Oct 27, 2023
333.00
339.75
331.98
335.31
1,070,231
+7.98(+2.44%)
Oct 26, 2023
329.35
334.39
321.00
327.33
1,421,940
-2.00(-0.61%)
Oct 25, 2023
347.00
347.97
328.47
329.33
1,148,164
-22.71(-6.45%)
Oct 24, 2023
348.46
358.76
346.79
352.04
979,633
+9.76(+2.85%)
Oct 23, 2023
340.05
348.80
333.63
342.28
850,722
-4.00(-1.16%)
Oct 20, 2023
359.33
362.03
342.44
346.28
1,298,680
-11.72(-3.27%)
Oct 19, 2023
365.43
368.98
357.65
358.00
932,317
-0.68(-0.19%)
Oct 18, 2023
362.34
369.65
356.48
358.68
868,460
-7.02(-1.92%)
Oct 17, 2023
362.30
373.00
361.35
365.70
964,972
-2.46(-0.67%)
Oct 16, 2023
352.35
369.42
350.70
368.16
954,719
+17.48(+4.98%)
Oct 13, 2023
365.47
366.33
349.89
350.68
916,950
-13.67(-3.75%)
Oct 12, 2023
367.52
374.67
362.00
364.35
986,590
-0.87(-0.24%)
Oct 11, 2023
365.93
371.94
362.50
365.22
886,142
+6.75(+1.88%)
Oct 10, 2023
355.96
368.62
354.00
358.47
1,050,252
+0.16(+0.04%)
Oct 09, 2023
347.50
362.12
346.63
358.31
992,229
+4.69(+1.33%)
Oct 06, 2023
328.36
354.35
328.26
353.62
1,290,629
+16.84(+5.00%)
Oct 05, 2023
335.11
338.24
328.27
336.78
798,556
+0.83(+0.25%)
Oct 04, 2023
337.05
338.20
331.77
335.95
957,444
+4.34(+1.31%)
Oct 03, 2023
341.02
345.00
328.96
331.61
948,518
-17.46(-5.00%)
Oct 02, 2023
342.39
351.81
341.15
349.07
1,140,568
+3.21(+0.93%)
Sep 29, 2023
353.05
360.88
345.42
345.86
1,559,268
+2.75(+0.80%)
Sep 28, 2023
324.69
343.54
323.01
343.11
1,405,580
+14.95(+4.56%)
Sep 27, 2023
326.27
332.84
324.69
328.16
934,399
+2.86(+0.88%)
Sep 26, 2023
329.58
334.18
324.11
325.30
1,403,090
-8.01(-2.40%)
Sep 25, 2023
331.31
337.04
332.55
333.31
759,581
-2.45(-0.73%)
Sep 22, 2023
338.21
339.54
331.00
335.76
1,268,186
+2.14(+0.64%)
Sep 21, 2023
342.90
347.98
331.95
333.62
1,871,107
-18.04(-5.13%)
Sep 20, 2023
356.00
361.36
351.34
351.66
572,344
-3.95(-1.11%)
Sep 19, 2023
357.17
359.51
350.02
355.61
600,973
-0.93(-0.26%)
Sep 18, 2023
357.39
361.23
354.76
356.54
644,718
-5.59(-1.54%)
Sep 15, 2023
361.31
362.32
354.00
362.13
1,307,785
-3.79(-1.04%)
Sep 14, 2023
372.12
372.30
363.91
365.92
783,598
-5.42(-1.46%)
Sep 13, 2023
374.57
378.76
370.76
371.34
861,365
-3.23(-0.86%)
Sep 12, 2023
387.67
388.96
374.57
374.57
1,170,759
-19.71(-5.00%)
Sep 11, 2023
382.00
395.05
379.72
394.28
1,254,025
+16.99(+4.50%)
Sep 08, 2023
377.28
384.02
375.18
377.29
1,259,388
-0.25(-0.07%)
Sep 07, 2023
373.86
381.23
368.79
377.54
1,130,437
-4.72(-1.23%)
Sep 06, 2023
393.51
395.75
378.33
382.26
1,307,856
-11.87(-3.01%)
Sep 05, 2023
389.50
398.64
388.30
394.13
1,774,626
+1.25(+0.32%)
Sep 01, 2023
395.01
414.00
389.33
392.88
5,896,976
+11.58(+3.04%)
Aug 31, 2023
382.00
387.29
378.91
381.30
3,071,904
+5.78(+1.54%)
Aug 30, 2023
366.55
380.38
364.30
375.52
1,172,287
+8.14(+2.22%)
Aug 29, 2023
357.95
374.30
354.15
367.38
1,264,775
+13.06(+3.69%)
Aug 28, 2023
365.41
368.72
353.89
354.32
1,129,070
-9.14(-2.51%)
Aug 25, 2023
357.18
368.24
355.01
363.46
1,106,854
+2.71(+0.75%)
Aug 24, 2023
384.99
384.99
357.90
360.75
1,126,963
-9.99(-2.69%)
Aug 23, 2023
360.99
371.15
359.00
370.74
1,224,036
+8.70(+2.40%)
Aug 22, 2023
364.30
365.56
355.85
362.04
735,303
+3.44(+0.96%)
Aug 21, 2023
358.07
363.49
355.01
358.60
981,559
+7.77(+2.21%)
Aug 18, 2023
344.48
353.77
342.01
350.83
1,031,728
-0.34(-0.10%)
Aug 17, 2023
359.00
360.09
349.09
351.17
973,943
-7.66(-2.13%)
Aug 16, 2023
363.63
368.52
358.00
358.83
747,654
-8.51(-2.32%)
Aug 15, 2023
362.90
371.58
358.44
367.34
1,183,201
+2.93(+0.80%)
Aug 14, 2023
352.29
364.80
348.81
364.41
940,526
+8.19(+2.30%)
Aug 11, 2023
355.98
361.34
353.88
356.22
747,706
-3.44(-0.96%)
Aug 10, 2023
359.91
368.34
353.31
359.66
1,492,300
-0.34(-0.09%)
Aug 09, 2023
370.19
372.74
358.43
360.00
1,767,476
-10.19(-2.75%)
Aug 08, 2023
378.17
388.50
368.50
370.19
2,855,554
-27.36(-6.88%)
Aug 07, 2023
403.43
405.30
387.71
397.55
1,059,952
-4.02(-1.00%)
Aug 04, 2023
415.06
423.95
400.52
401.57
1,544,060
-1.23(-0.31%)
Aug 03, 2023
391.85
407.29
386.29
402.80
1,076,487
+4.06(+1.02%)
Aug 02, 2023
414.09
415.99
393.00
398.74
1,823,420
-25.83(-6.08%)
Aug 01, 2023
420.00
424.97
415.41
424.57
732,617
+1.17(+0.28%)
Jul 31, 2023
415.77
426.62
415.00
423.40
1,154,051
+11.78(+2.86%)
Jul 28, 2023
411.67
418.51
403.02
411.62
1,243,495
+8.04(+1.99%)
Jul 27, 2023
415.64
416.00
396.00
403.58
1,271,319
-1.56(-0.39%)
Jul 26, 2023
403.72
413.44
398.20
405.14
1,360,649
-13.83(-3.30%)
Jul 25, 2023
416.56
426.33
414.38
418.97
1,099,184
+8.39(+2.04%)
Jul 24, 2023
413.10
413.10
402.00
410.58
692,054
+0.80(+0.20%)
Jul 21, 2023
419.69
420.40
408.74
409.78
940,171
-2.86(-0.69%)
Jul 20, 2023
422.17
426.95
410.36
412.64
1,652,359
-18.57(-4.31%)
Jul 19, 2023
429.55
439.00
420.00
431.21
1,997,701
+5.19(+1.22%)
Jul 18, 2023
419.04
437.33
407.41
426.02
3,417,906
+16.85(+4.12%)
Jul 17, 2023
400.25
412.38
399.12
409.17
839,036
+10.49(+2.63%)
Jul 14, 2023
408.74
414.50
397.33
398.68
1,065,024
-8.53(-2.09%)
Jul 13, 2023
394.92
407.87
394.74
407.21
1,210,171
+16.13(+4.12%)
Jul 12, 2023
401.61
404.00
387.05
391.08
1,201,123
-3.14(-0.80%)
Jul 11, 2023
396.45
399.01
389.50
394.22
982,865
-0.40(-0.10%)
Jul 10, 2023
382.41
395.58
376.49
394.62
1,423,916
+6.00(+1.54%)
Jul 07, 2023
400.03
403.74
387.73
388.62
1,583,860
-10.40(-2.61%)
Jul 06, 2023
401.56
402.41
392.00
399.02
1,683,034
-10.55(-2.58%)
Jul 05, 2023
406.18
412.31
402.36
409.57
1,546,656
-1.85(-0.45%)
Jul 03, 2023
406.78
416.64
406.35
411.42
1,123,287
+0.43(+0.10%)
Jun 30, 2023
406.06
418.70
405.32
410.99
2,095,459
+8.00(+1.99%)
Jun 29, 2023
400.00
407.03
395.55
402.99
1,808,318
+4.97(+1.25%)
Jun 28, 2023
387.99
414.48
387.01
398.02
2,879,160
+9.68(+2.49%)
Jun 27, 2023
383.99
390.69
376.01
388.34
986,891
+8.36(+2.20%)
Jun 26, 2023
388.50
393.90
375.31
379.98
1,692,128
-10.01(-2.57%)
Jun 23, 2023
386.63
396.00
380.20
389.99
3,400,743
+1.63(+0.42%)
Jun 22, 2023
366.66
396.84
365.11
388.36
3,205,352
+15.40(+4.13%)
Jun 21, 2023
378.91
381.95
367.60
372.96
1,932,145
-6.82(-1.80%)
Jun 20, 2023
379.77
385.29
375.11
379.78
1,762,488
-0.12(-0.03%)
Jun 16, 2023
385.87
385.87
376.35
379.90
1,614,371
-5.50(-1.43%)
Jun 15, 2023
373.19
389.31
370.36
385.40
1,324,486
+10.81(+2.89%)
Jun 14, 2023
380.13
381.99
369.31
374.59
2,270,939
-9.51(-2.48%)
Jun 13, 2023
386.18
390.15
372.40
384.10
1,678,360
+2.31(+0.61%)
Jun 12, 2023
376.18
382.68
371.87
381.79
1,103,035
+7.28(+1.94%)
Jun 09, 2023
376.82
384.76
370.89
374.51
1,274,280
-0.16(-0.04%)
Jun 08, 2023
369.77
376.25
365.00
374.67
1,633,335
+6.11(+1.66%)
Jun 07, 2023
387.86
391.89
366.11
368.56
2,209,894
-19.06(-4.92%)
Jun 06, 2023
385.01
398.89
382.99
387.62
2,790,751
-0.95(-0.24%)
Jun 05, 2023
379.22
392.35
376.00
388.57
2,818,399
+12.27(+3.26%)
Jun 02, 2023
380.75
397.98
370.00
376.30
9,167,145
+82.34(+28.01%)
Jun 01, 2023
285.73
294.98
275.76
293.96
4,181,376
+0.17(+0.06%)
May 31, 2023
290.80
298.37
289.29
293.79
1,862,560
+1.42(+0.49%)
May 30, 2023
291.46
296.32
285.87
292.37
1,531,221
+9.01(+3.18%)
May 26, 2023
274.10
291.63
273.00
283.36
1,906,714
-1.55(-0.54%)
May 25, 2023
283.20
293.28
277.46
284.91
2,153,428
+7.33(+2.64%)
May 24, 2023
269.91
279.11
267.68
277.58
1,724,648
+4.77(+1.75%)
May 23, 2023
279.59
284.59
272.77
272.81
1,451,750
-10.48(-3.70%)
May 22, 2023
275.18
283.54
272.14
283.29
1,599,052
+8.11(+2.95%)
May 19, 2023
281.21
282.00
272.84
275.18
2,586,964
-14.54(-5.02%)
May 18, 2023
282.32
292.05
280.00
289.72
2,234,420
+7.22(+2.56%)
May 17, 2023
277.00
285.48
275.23
282.50
1,558,218
+7.02(+2.55%)
May 16, 2023
274.19
278.26
273.85
275.48
1,709,500
-0.69(-0.25%)
May 15, 2023
265.17
277.77
264.57
276.17
1,972,659
+12.57(+4.77%)
May 12, 2023
264.00
269.85
260.58
263.60
1,698,925
-0.49(-0.19%)
May 11, 2023
263.50
265.53
259.53
264.09
1,331,385
+2.07(+0.79%)
May 10, 2023
255.56
266.38
255.06
262.02
2,104,102
+11.74(+4.69%)
May 09, 2023
244.90
251.87
244.85
250.28
1,727,993
+3.35(+1.36%)
May 08, 2023
244.74
247.80
238.99
246.93
1,330,784
+5.64(+2.34%)
May 05, 2023
240.86
242.71
234.81
241.29
1,759,595
+4.04(+1.70%)
May 04, 2023
226.10
243.57
226.10
237.25
2,423,353
+16.73(+7.59%)
May 03, 2023
216.66
224.49
215.56
220.52
1,381,120
+2.53(+1.16%)
May 02, 2023
224.84
226.10
217.83
217.99
1,053,291
-7.78(-3.45%)
May 01, 2023
237.00
237.66
224.05
225.77
1,677,497
-14.19(-5.91%)
Apr 28, 2023
238.55
240.93
230.08
239.96
1,588,520
-0.99(-0.41%)
Apr 27, 2023
242.57
243.73
234.51
240.95
1,389,525
+2.73(+1.15%)
Apr 26, 2023
226.20
243.40
226.20
238.22
3,425,293
+25.31(+11.89%)
Apr 25, 2023
220.06
221.16
212.52
212.91
1,463,178
-11.05(-4.93%)
Apr 24, 2023
234.00
235.52
222.63
223.96
1,310,915
-8.90(-3.82%)
Apr 21, 2023
229.00
234.68
227.60
232.86
1,222,921
+6.34(+2.80%)
Apr 20, 2023
227.31
229.22
224.17
226.52
834,439
-3.74(-1.62%)
Apr 19, 2023
226.83
231.80
224.39
230.26
704,699
+0.26(+0.11%)
Apr 18, 2023
230.00
231.96
226.42
230.00
947,116
+5.15(+2.29%)
Apr 17, 2023
220.89
226.21
219.28
224.85
696,475
+1.76(+0.79%)
Apr 14, 2023
222.00
226.91
217.61
223.09
1,350,467
-1.41(-0.63%)
Apr 13, 2023
230.95
236.22
223.86
224.50
1,855,314
-1.71(-0.76%)
Apr 12, 2023
223.99
234.83
222.30
226.21
3,540,857
+14.69(+6.94%)
Apr 11, 2023
209.68
215.53
198.72
211.52
2,600,499
-2.73(-1.27%)
Apr 10, 2023
212.43
214.59
208.00
214.25
1,015,732
-1.64(-0.76%)
Apr 06, 2023
210.00
216.20
204.50
215.89
964,589
+2.80(+1.31%)
Apr 05, 2023
225.00
226.21
209.11
213.09
1,543,594
-14.83(-6.51%)
Apr 04, 2023
227.35
231.03
225.88
227.92
789,433
+1.05(+0.46%)
Apr 03, 2023
228.33
232.15
224.54
226.87
1,426,964
-6.25(-2.68%)
Mar 31, 2023
220.23
233.21
218.13
233.12
1,734,036
+14.18(+6.48%)
Mar 30, 2023
220.54
221.98
214.72
218.94
823,379
+1.54(+0.71%)
Mar 29, 2023
217.00
219.76
215.48
217.40
714,914
+3.47(+1.62%)
Mar 28, 2023
210.41
215.26
210.41
213.93
659,542
+3.28(+1.56%)
Mar 27, 2023
215.77
217.50
210.48
210.65
670,207
-6.14(-2.83%)
Mar 24, 2023
219.17
220.75
211.71
216.79
1,206,445
-3.28(-1.49%)
Mar 23, 2023
216.97
224.36
214.35
220.07
1,234,003
+8.94(+4.23%)
Mar 22, 2023
218.44
222.00
211.01
211.13
1,034,622
-7.43(-3.40%)
Mar 21, 2023
213.00
219.92
212.04
218.56
1,005,848
+7.64(+3.62%)
Mar 20, 2023
216.02
217.84
207.25
210.92
1,519,086
-8.85(-4.03%)
Mar 17, 2023
220.40
224.32
217.54
219.77
1,674,208
-1.48(-0.67%)
Mar 16, 2023
212.45
221.80
210.25
221.25
1,427,494
+9.12(+4.30%)
Mar 15, 2023
202.93
213.38
201.38
212.13
1,956,061
+7.45(+3.64%)
Mar 14, 2023
205.83
208.66
198.64
204.68
1,927,505
+2.94(+1.46%)
Mar 13, 2023
190.54
206.99
189.59
201.74
2,060,366
+7.66(+3.95%)
Mar 10, 2023
206.01
211.14
189.95
194.08
4,755,852
-15.49(-7.39%)
Mar 09, 2023
203.85
221.87
201.21
209.57
7,930,282
-19.13(-8.36%)
Mar 08, 2023
224.24
231.86
224.00
228.70
5,247,588
+5.05(+2.26%)
Mar 07, 2023
220.00
227.07
218.77
223.65
1,756,527
+3.76(+1.71%)
Mar 06, 2023
220.52
224.78
217.90
219.89
1,260,823
+0.83(+0.38%)
Mar 03, 2023
207.03
220.17
206.86
219.06
1,800,238
+13.74(+6.69%)
Mar 02, 2023
200.81
206.85
198.09
205.32
1,941,291
-4.65(-2.21%)
Mar 01, 2023
209.69
213.71
203.68
209.97
1,430,360
+0.45(+0.21%)
Feb 28, 2023
206.91
210.28
205.96
209.52
1,125,487
+2.65(+1.28%)
Feb 27, 2023
208.24
210.49
205.18
206.87
715,930
+0.97(+0.47%)
Feb 24, 2023
206.67
209.96
203.37
205.90
1,092,759
-7.56(-3.54%)
Feb 23, 2023
216.79
219.99
205.88
213.46
1,125,455
-0.13(-0.06%)
Feb 22, 2023
213.53
220.42
211.69
213.59
1,339,294
+2.98(+1.41%)
Feb 21, 2023
207.69
214.00
206.91
210.61
1,182,709
-2.52(-1.18%)
Feb 17, 2023
217.33
217.76
208.06
213.13
1,303,113
-4.20(-1.93%)
Feb 16, 2023
225.25
233.31
217.15
217.33
1,547,825
-16.20(-6.94%)
Feb 15, 2023
231.40
237.92
226.13
233.53
1,289,436
+4.72(+2.06%)
Feb 14, 2023
213.03
231.02
211.54
228.81
1,651,839
+11.51(+5.30%)
Feb 13, 2023
213.47
221.12
207.18
217.30
1,110,600
+6.60(+3.13%)
Feb 10, 2023
216.05
217.36
207.00
210.70
1,237,245
-10.10(-4.57%)
Feb 09, 2023
227.21
230.35
220.31
220.80
1,001,286
-1.83(-0.82%)
Feb 08, 2023
224.42
232.05
221.47
222.63
1,326,429
-1.79(-0.80%)
Feb 07, 2023
218.53
225.23
211.80
224.42
1,222,958
+5.98(+2.74%)
Feb 06, 2023
219.26
226.27
216.05
218.44
1,334,416
-3.54(-1.59%)
Feb 03, 2023
231.51
238.25
220.18
221.98
2,408,369
-23.88(-9.71%)
Feb 02, 2023
237.52
248.15
236.68
245.86
2,692,000
+17.69(+7.75%)
Feb 01, 2023
214.55
229.79
211.83
228.17
1,747,450
+13.96(+6.52%)
Jan 31, 2023
210.03
214.86
208.47
214.21
1,233,838
+3.80(+1.81%)
Jan 30, 2023
220.63
222.00
209.69
210.41
1,244,354
-13.60(-6.07%)
Jan 27, 2023
205.52
224.90
203.77
224.01
2,985,510
+15.78(+7.58%)
Jan 26, 2023
199.32
208.75
197.29
208.23
1,852,124
+13.09(+6.71%)
Jan 25, 2023
190.61
198.56
179.52
195.14
2,676,778
-4.74(-2.37%)
Jan 24, 2023
203.82
211.00
199.33
199.88
1,413,620
-7.17(-3.46%)
Jan 23, 2023
199.00
207.68
196.00
207.05
1,179,719
+9.19(+4.64%)
Jan 20, 2023
191.00
199.51
188.91
197.86
1,105,499
+8.55(+4.52%)
Jan 19, 2023
197.00
199.00
188.78
189.31
1,555,274
-11.53(-5.74%)
Jan 18, 2023
206.90
212.29
199.78
200.84
1,337,885
-2.00(-0.99%)
Jan 17, 2023
195.11
206.87
192.63
202.84
1,397,330
+5.31(+2.69%)
Jan 13, 2023
187.15
198.50
186.05
197.53
1,494,452
+6.92(+3.63%)
Jan 12, 2023
188.82
190.91
183.21
190.61
1,259,902
+1.79(+0.95%)
Jan 11, 2023
183.10
189.18
179.74
188.82
1,304,232
+6.73(+3.70%)
Jan 10, 2023
175.59
183.06
174.70
182.09
1,156,922
+4.02(+2.26%)
Jan 09, 2023
173.64
179.42
172.07
178.07
1,632,125
+8.24(+4.85%)
Jan 06, 2023
172.20
173.66
164.59
169.83
2,042,746
-2.35(-1.36%)
Jan 05, 2023
185.01
185.01
170.52
172.18
2,259,913
-15.03(-8.03%)
Jan 04, 2023
191.84
192.95
183.50
187.21
1,737,585
-3.54(-1.86%)
Jan 03, 2023
199.45
201.94
186.36
190.75
1,744,465
-6.09(-3.09%)
Dec 30, 2022
194.16
198.50
191.75
196.84
1,033,925
-2.01(-1.01%)
Dec 29, 2022
190.45
203.63
188.58
198.85
1,243,444
+10.04(+5.32%)
Dec 28, 2022
187.83
191.57
186.36
188.81
660,103
-0.04(-0.02%)
Dec 27, 2022
194.16
195.48
186.59
188.85
1,156,021
-8.62(-4.37%)
Dec 23, 2022
194.50
197.59
191.66
197.47
1,370,398
+1.30(+0.66%)
Dec 22, 2022
196.04
197.99
190.85
196.17
1,118,999
-4.21(-2.10%)
Dec 21, 2022
202.14
203.44
195.09
200.38
1,198,827
+0.25(+0.12%)
Dec 20, 2022
191.47
201.85
190.30
200.13
1,510,080
+6.77(+3.50%)
Dec 19, 2022
201.52
202.56
189.88
193.36
1,687,846
-9.74(-4.80%)
Dec 16, 2022
201.93
206.84
196.77
203.10
2,253,096
-0.61(-0.30%)
Dec 15, 2022
205.25
213.44
201.33
203.71
1,946,479
-6.94(-3.29%)
Dec 14, 2022
206.05
213.46
205.12
210.65
1,466,558
+4.59(+2.23%)
Dec 13, 2022
218.28
221.20
202.30
206.06
2,877,167
+2.88(+1.42%)
Dec 12, 2022
193.00
203.76
192.64
203.18
2,803,552
+11.43(+5.96%)
Dec 09, 2022
194.60
198.41
190.74
191.75
2,708,381
-2.68(-1.38%)
Dec 08, 2022
182.70
195.73
177.02
194.43
5,550,591
+16.13(+9.05%)
Dec 07, 2022
184.60
186.75
167.51
178.30
12,546,394
+33.61(+23.23%)
Dec 06, 2022
150.05
150.55
142.02
144.69
3,983,952
-4.03(-2.71%)
Dec 05, 2022
159.00
160.50
144.76
148.72
1,994,683
-11.45(-7.15%)
Dec 02, 2022
156.80
162.53
153.00
160.17
1,806,180
-1.77(-1.09%)
Dec 01, 2022
153.92
162.50
151.37
161.94
2,874,202
+9.25(+6.06%)
Nov 30, 2022
139.88
152.70
137.70
152.69
3,336,797
+10.39(+7.30%)
Nov 29, 2022
145.80
147.29
142.16
142.30
1,721,639
-1.20(-0.84%)
Nov 28, 2022
145.13
148.73
143.11
143.50
1,621,787
-4.25(-2.88%)
Nov 25, 2022
147.76
149.33
146.11
147.75
883,883
-3.02(-2.00%)
Nov 23, 2022
147.46
152.41
145.50
150.77
2,044,424
+3.97(+2.70%)
Nov 22, 2022
147.30
147.50
142.44
146.80
1,917,921
-0.22(-0.15%)
Nov 21, 2022
152.83
153.09
145.51
147.02
2,237,681
-12.86(-8.04%)
Nov 18, 2022
167.61
168.98
157.73
159.88
1,213,227
-3.91(-2.39%)
Nov 17, 2022
166.29
169.94
162.63
163.79
2,159,526
-10.90(-6.24%)
Nov 16, 2022
177.72
180.44
170.21
174.69
1,482,165
-7.41(-4.07%)
Nov 15, 2022
181.34
186.75
178.66
182.10
1,678,286
+11.02(+6.44%)
Nov 14, 2022
174.08
175.48
167.02
171.08
1,426,357
-4.86(-2.76%)
Nov 11, 2022
163.45
180.76
161.59
175.94
2,806,253
+14.94(+9.28%)
Nov 10, 2022
150.01
165.51
148.56
161.00
3,713,606
+23.65(+17.22%)
Nov 09, 2022
141.73
141.99
135.15
137.35
1,584,631
-6.66(-4.62%)
Nov 08, 2022
143.62
150.35
137.77
144.01
2,110,600
+2.17(+1.53%)
Nov 07, 2022
147.79
148.25
137.54
141.84
2,511,898
-3.54(-2.43%)
Nov 04, 2022
156.31
156.43
140.50
145.38
3,183,565
-11.84(-7.53%)
Nov 03, 2022
159.66
164.63
156.97
157.22
1,965,218
-6.00(-3.68%)
Nov 02, 2022
180.55
163.20
163.22
2,037,126
-18.23(-10.05%)
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.