Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

226.30 +1.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 119.84 120.15 117.80 118.76 684,454 -1.07(-0.89%)
Oct 30, 2019 119.45 120.07 117.54 119.83 574,299 -0.16(-0.13%)
Oct 29, 2019 118.20 120.06 117.56 119.98 755,000 +1.57(+1.33%)
Oct 28, 2019 118.17 119.51 117.78 118.42 682,874 +0.64(+0.54%)
Oct 25, 2019 117.35 118.48 116.49 117.78 801,768 +0.56(+0.48%)
Oct 24, 2019 115.79 117.97 115.03 117.22 882,085 +0.05(+0.05%)
Oct 23, 2019 113.30 121.31 111.96 117.16 2,056,048 +7.16(+6.51%)
Oct 22, 2019 110.19 110.79 109.32 110.00 690,076 -0.06(-0.06%)
Oct 21, 2019 109.49 110.62 108.67 110.06 693,088 +1.50(+1.38%)
Oct 18, 2019 106.82 109.04 106.55 108.57 540,469 +1.43(+1.33%)
Oct 17, 2019 106.12 108.03 106.12 107.14 481,974 +1.18(+1.11%)
Oct 16, 2019 105.92 106.85 105.25 105.96 664,984 +0.43(+0.40%)
Oct 15, 2019 105.58 106.00 105.17 105.53 364,715 +0.67(+0.64%)
Oct 14, 2019 105.23 105.39 104.51 104.86 311,126 -0.44(-0.42%)
Oct 11, 2019 104.78 106.92 104.78 105.30 361,748 +1.92(+1.86%)
Oct 10, 2019 102.35 103.72 102.30 103.38 277,741 +0.73(+0.72%)
Oct 09, 2019 102.46 103.12 101.60 102.64 320,683 +1.50(+1.48%)
Oct 08, 2019 102.11 102.31 100.56 101.15 437,890 -2.11(-2.04%)
Oct 07, 2019 103.12 104.31 102.86 103.26 489,124 -0.18(-0.17%)
Oct 04, 2019 101.98 103.87 101.97 103.43 525,719 +1.77(+1.75%)
Oct 03, 2019 101.24 101.77 99.46 101.66 418,746 +0.04(+0.04%)
Oct 02, 2019 102.87 103.30 100.82 101.62 454,304 -2.09(-2.02%)
Oct 01, 2019 106.12 106.51 103.27 103.71 378,358 -1.77(-1.68%)
Sep 30, 2019 104.84 105.88 104.84 105.49 314,114 +0.70(+0.66%)
Sep 27, 2019 105.44 105.50 103.93 104.79 268,942 +0.24(+0.23%)
Sep 26, 2019 104.50 105.08 103.64 104.55 341,812 +0.28(+0.27%)
Sep 25, 2019 104.45 104.97 103.15 104.27 415,932 -0.06(-0.06%)
Sep 24, 2019 105.81 106.36 104.01 104.33 487,840 -0.81(-0.77%)
Sep 23, 2019 104.54 105.99 103.51 105.14 413,748 +0.35(+0.34%)
Sep 20, 2019 106.18 106.78 104.72 104.79 814,472 -1.16(-1.10%)
Sep 19, 2019 105.77 106.38 104.78 105.95 535,919 -0.33(-0.31%)
Sep 18, 2019 106.35 106.37 105.01 106.28 375,634 -0.26(-0.24%)
Sep 17, 2019 104.64 106.79 104.07 106.54 547,299 +1.64(+1.56%)
Sep 16, 2019 107.04 107.04 103.82 104.90 607,528 -3.35(-3.10%)
Sep 13, 2019 107.54 109.25 106.37 108.25 890,483 +3.30(+3.14%)
Sep 12, 2019 105.14 106.16 104.61 104.96 1,020,474 +0.00(+0.00%)
Sep 11, 2019 105.77 106.09 104.70 104.96 582,552 -0.64(-0.61%)
Sep 10, 2019 105.32 105.60 104.08 105.60 558,463 +0.25(+0.24%)
Sep 09, 2019 106.76 106.95 104.84 105.35 301,851 -0.72(-0.67%)
Sep 06, 2019 106.39 106.71 106.04 106.06 459,291 +0.24(+0.23%)
Sep 05, 2019 106.99 107.59 105.74 105.82 518,651 -0.39(-0.37%)
Sep 04, 2019 105.39 106.34 105.27 106.21 301,356 +1.57(+1.50%)
Sep 03, 2019 106.05 106.89 104.08 104.64 402,295 -2.16(-2.03%)
Aug 30, 2019 107.22 107.61 106.00 106.81 567,866 +0.53(+0.50%)
Aug 29, 2019 106.22 106.61 105.62 106.28 314,306 +1.21(+1.15%)
Aug 28, 2019 104.21 105.11 103.37 105.07 338,188 +0.71(+0.68%)
Aug 27, 2019 103.64 104.73 103.61 104.36 567,753 +1.14(+1.10%)
Aug 26, 2019 103.23 103.69 102.36 103.22 366,032 +0.90(+0.88%)
Aug 23, 2019 105.82 105.98 101.78 102.32 722,710 -3.91(-3.68%)
Aug 22, 2019 106.54 106.97 105.58 106.23 355,097 -0.02(-0.02%)
Aug 21, 2019 106.05 107.26 105.74 106.25 317,112 +0.81(+0.77%)
Aug 20, 2019 106.56 106.97 105.36 105.44 422,643 -1.53(-1.43%)
Aug 19, 2019 106.54 107.55 106.28 106.96 635,218 +1.63(+1.54%)
Aug 16, 2019 104.11 105.94 104.03 105.34 504,133 +2.17(+2.11%)
Aug 15, 2019 102.46 103.63 102.08 103.16 624,331 +1.60(+1.57%)
Aug 14, 2019 103.04 103.72 100.88 101.56 547,946 -2.62(-2.51%)
Aug 13, 2019 103.46 106.43 103.13 104.18 572,265 +0.56(+0.54%)
Aug 12, 2019 104.20 104.59 103.31 103.62 242,969 -1.04(-1.00%)
Aug 09, 2019 105.72 106.19 104.19 104.66 587,344 -1.31(-1.24%)
Aug 08, 2019 102.91 106.15 102.91 105.97 622,805 +3.38(+3.30%)
Aug 07, 2019 100.62 102.76 100.12 102.59 630,726 +0.88(+0.86%)
Aug 06, 2019 100.73 101.96 100.08 101.71 494,101 +1.59(+1.59%)
Aug 05, 2019 101.15 102.00 99.47 100.12 677,129 -2.34(-2.28%)
Aug 02, 2019 102.48 102.95 100.97 102.46 513,871 -0.14(-0.13%)
Aug 01, 2019 106.31 106.54 101.95 102.60 834,163 -3.56(-3.35%)
Jul 31, 2019 107.06 107.57 105.31 106.16 630,914 -1.13(-1.05%)
Jul 30, 2019 107.03 107.55 105.92 107.29 343,996 -0.29(-0.27%)
Jul 29, 2019 108.28 108.28 107.30 107.57 426,744 -0.73(-0.67%)
Jul 26, 2019 107.11 108.49 106.74 108.30 459,444 +1.11(+1.03%)
Jul 25, 2019 107.96 108.10 106.81 107.19 505,475 -0.57(-0.53%)
Jul 24, 2019 108.55 110.35 106.97 107.77 686,667 -0.44(-0.41%)
Jul 23, 2019 103.79 110.85 103.70 108.21 1,035,793 +4.44(+4.27%)
Jul 22, 2019 105.04 105.08 103.73 103.77 709,395 -1.45(-1.38%)
Jul 19, 2019 105.60 106.02 104.68 105.22 355,349 +0.01(+0.01%)
Jul 18, 2019 104.49 105.46 103.72 105.22 390,592 +0.55(+0.52%)
Jul 17, 2019 106.76 107.02 104.66 104.67 394,616 -2.45(-2.29%)
Jul 16, 2019 105.25 107.56 104.75 107.12 484,703 +2.26(+2.16%)
Jul 15, 2019 105.25 105.25 104.25 104.86 646,140 -0.02(-0.02%)
Jul 12, 2019 105.31 105.35 102.81 104.87 1,229,115 -1.68(-1.58%)
Jul 11, 2019 106.09 106.69 105.01 106.56 488,113 +0.65(+0.61%)
Jul 10, 2019 107.20 107.61 105.63 105.91 486,404 -0.97(-0.91%)
Jul 09, 2019 108.40 108.43 106.53 106.88 769,599 -1.89(-1.74%)
Jul 08, 2019 110.94 111.02 108.71 108.77 588,313 -2.57(-2.31%)
Jul 05, 2019 110.41 111.50 108.99 111.34 623,593 +0.31(+0.27%)
Jul 03, 2019 110.52 111.15 109.62 111.04 328,622 +0.66(+0.59%)
Jul 02, 2019 109.57 111.13 109.57 110.38 688,887 +0.81(+0.74%)
Jul 01, 2019 107.97 109.59 106.92 109.57 843,640 +2.66(+2.49%)
Jun 28, 2019 104.71 107.05 104.29 106.91 1,615,304 +2.45(+2.34%)
Jun 27, 2019 102.51 104.56 102.50 104.46 439,987 +2.48(+2.43%)
Jun 26, 2019 103.39 104.03 101.92 101.98 536,061 -1.46(-1.41%)
Jun 25, 2019 103.48 103.89 102.85 103.44 529,910 +0.20(+0.20%)
Jun 24, 2019 103.50 103.96 102.69 103.24 494,087 -0.33(-0.32%)
Jun 21, 2019 104.66 104.66 103.40 103.57 923,865 -0.71(-0.68%)
Jun 20, 2019 104.09 104.73 103.13 104.28 497,393 +1.30(+1.27%)
Jun 19, 2019 102.17 103.64 101.39 102.98 517,891 +0.82(+0.80%)
Jun 18, 2019 102.40 102.86 101.82 102.16 467,599 +0.39(+0.38%)
Jun 17, 2019 102.10 102.35 101.14 101.77 531,474 -0.25(-0.24%)
Jun 14, 2019 102.69 103.18 101.46 102.02 497,099 -0.61(-0.59%)
Jun 13, 2019 103.43 103.68 102.09 102.63 446,102 -0.72(-0.70%)
Jun 12, 2019 103.62 103.85 102.71 103.35 463,575 -0.41(-0.39%)
Jun 11, 2019 104.84 105.33 103.57 103.75 638,866 -0.24(-0.23%)
Jun 10, 2019 104.18 104.63 103.71 104.00 369,910 +0.35(+0.34%)
Jun 07, 2019 102.55 104.01 102.01 103.64 534,647 +1.66(+1.63%)
Jun 06, 2019 100.77 102.37 100.59 101.98 943,941 +1.13(+1.12%)
Jun 05, 2019 100.27 100.88 98.60 100.85 693,911 +1.33(+1.34%)
Jun 04, 2019 97.79 99.53 97.34 99.52 816,551 +2.30(+2.37%)
Jun 03, 2019 95.59 97.33 95.40 97.22 875,733 +1.58(+1.65%)
May 31, 2019 94.41 95.67 94.27 95.64 893,380 +0.39(+0.41%)
May 30, 2019 94.34 96.04 94.34 95.25 1,391,416 +1.01(+1.07%)
May 29, 2019 93.09 94.85 92.88 94.24 1,098,099 +0.68(+0.73%)
May 28, 2019 93.07 94.33 93.07 93.56 1,107,235 +0.50(+0.53%)
May 24, 2019 92.06 93.44 92.06 93.07 848,771 +1.44(+1.57%)
May 23, 2019 91.57 91.86 90.99 91.62 371,882 -0.84(-0.90%)
May 22, 2019 93.36 93.90 92.43 92.46 513,343 -0.82(-0.88%)
May 21, 2019 92.57 93.80 92.57 93.28 792,245 +1.44(+1.57%)
May 20, 2019 92.63 92.75 91.59 91.84 460,807 -1.60(-1.71%)
May 17, 2019 93.77 94.44 93.06 93.44 636,932 -1.04(-1.10%)
May 16, 2019 94.76 95.29 94.27 94.47 765,806 -0.22(-0.23%)
May 15, 2019 94.66 95.50 94.40 94.69 367,042 -0.34(-0.36%)
May 14, 2019 95.25 96.17 95.01 95.03 774,559 -0.33(-0.35%)
May 13, 2019 96.02 96.67 94.99 95.37 662,498 -2.29(-2.34%)
May 10, 2019 96.73 98.01 95.56 97.65 777,288 +0.65(+0.67%)
May 09, 2019 96.82 97.50 96.00 97.00 701,828 -0.62(-0.64%)
May 08, 2019 98.19 98.43 97.52 97.63 714,084 -0.56(-0.57%)
May 07, 2019 99.54 99.63 97.30 98.19 980,148 -2.38(-2.37%)
May 06, 2019 101.10 101.55 100.24 100.57 493,957 -1.84(-1.79%)
May 03, 2019 101.27 102.54 101.27 102.41 317,922 +1.66(+1.65%)
May 02, 2019 99.83 100.84 99.28 100.74 449,323 +1.00(+1.00%)
May 01, 2019 101.67 101.80 99.72 99.74 470,736 -1.96(-1.93%)
Apr 30, 2019 100.93 101.95 100.31 101.70 664,794 +0.96(+0.95%)
Apr 29, 2019 100.35 101.05 99.89 100.74 503,909 +0.40(+0.39%)
Apr 26, 2019 100.07 101.46 99.68 100.35 585,142 +0.66(+0.66%)
Apr 25, 2019 101.03 101.16 98.97 99.68 978,381 -2.15(-2.11%)
Apr 24, 2019 103.66 103.99 101.42 101.84 1,372,566 -4.78(-4.48%)
Apr 23, 2019 104.91 106.69 104.45 106.61 590,224 +1.94(+1.85%)
Apr 22, 2019 104.09 104.78 103.70 104.68 395,014 +0.48(+0.46%)
Apr 18, 2019 103.41 104.66 102.93 104.20 700,255 -0.25(-0.24%)
Apr 17, 2019 107.38 107.39 104.18 104.45 471,920 -2.51(-2.35%)
Apr 16, 2019 106.46 106.96 104.98 106.95 431,043 +0.31(+0.29%)
Apr 15, 2019 106.94 107.53 106.53 106.64 526,449 -0.26(-0.24%)
Apr 12, 2019 105.59 107.02 105.28 106.90 610,928 +1.80(+1.71%)
Apr 11, 2019 104.85 105.25 104.46 105.10 296,466 +0.54(+0.52%)
Apr 10, 2019 103.62 104.80 103.19 104.56 452,133 +1.05(+1.01%)
Apr 09, 2019 104.17 104.25 103.40 103.51 512,654 -1.19(-1.13%)
Apr 08, 2019 104.08 104.96 103.25 104.69 469,777 -0.12(-0.11%)
Apr 05, 2019 104.45 105.12 104.11 104.81 361,008 +0.41(+0.40%)
Apr 04, 2019 104.07 104.58 103.63 104.40 519,829 +0.29(+0.28%)
Apr 03, 2019 104.65 104.81 103.81 104.11 449,968 +0.17(+0.16%)
Apr 02, 2019 104.53 104.96 103.50 103.94 519,113 -0.55(-0.53%)
Apr 01, 2019 104.53 105.06 103.84 104.49 556,266 +0.63(+0.61%)
Mar 29, 2019 104.31 104.57 103.52 103.86 598,307 -0.02(-0.02%)
Mar 28, 2019 102.45 103.94 102.25 103.88 515,272 +1.77(+1.73%)
Mar 27, 2019 101.95 102.54 101.47 102.11 392,176 +0.22(+0.22%)
Mar 26, 2019 101.09 102.03 100.83 101.89 518,910 +1.36(+1.35%)
Mar 25, 2019 100.03 100.73 99.63 100.53 358,647 +0.36(+0.36%)
Mar 22, 2019 101.85 101.92 100.15 100.17 560,552 -2.07(-2.02%)
Mar 21, 2019 100.99 102.61 100.57 102.24 445,838 +1.16(+1.15%)
Mar 20, 2019 102.55 102.97 100.64 101.08 920,201 -2.11(-2.04%)
Mar 19, 2019 102.94 103.44 102.60 103.19 774,816 +0.62(+0.60%)
Mar 18, 2019 101.29 102.62 101.05 102.57 746,341 +1.28(+1.26%)
Mar 15, 2019 100.87 101.87 100.65 101.29 1,360,036 +0.08(+0.08%)
Mar 14, 2019 100.81 101.35 100.14 101.21 780,023 +0.14(+0.14%)
Mar 13, 2019 101.99 102.18 101.01 101.07 716,073 -0.54(-0.53%)
Mar 12, 2019 100.68 101.84 100.40 101.61 847,937 +1.30(+1.29%)
Mar 11, 2019 99.90 100.54 99.47 100.32 848,190 +0.69(+0.69%)
Mar 08, 2019 98.54 99.82 98.11 99.63 783,054 +0.56(+0.57%)
Mar 07, 2019 98.55 99.26 97.86 99.07 679,949 -0.17(-0.18%)
Mar 06, 2019 100.17 100.17 99.10 99.24 761,757 -0.79(-0.79%)
Mar 05, 2019 100.14 100.57 99.80 100.03 886,303 -0.03(-0.03%)
Mar 04, 2019 100.60 101.04 98.85 100.06 1,019,423 -0.29(-0.29%)
Mar 01, 2019 99.60 100.40 98.93 100.35 1,320,616 +1.53(+1.55%)
Feb 28, 2019 98.41 99.27 98.18 98.83 1,198,224 +0.24(+0.24%)
Feb 27, 2019 97.48 98.63 97.22 98.59 464,600 +0.85(+0.87%)
Feb 26, 2019 98.83 99.17 97.70 97.74 650,541 -1.00(-1.01%)
Feb 25, 2019 98.32 99.38 98.09 98.74 664,271 +0.91(+0.94%)
Feb 22, 2019 97.05 97.99 96.90 97.82 473,038 +1.22(+1.26%)
Feb 21, 2019 97.10 97.14 96.16 96.60 1,012,675 -0.75(-0.77%)
Feb 20, 2019 96.16 97.62 95.83 97.35 676,840 +1.33(+1.38%)
Feb 19, 2019 95.58 96.68 95.50 96.03 775,955 +0.07(+0.08%)
Feb 15, 2019 95.89 96.11 95.46 95.95 521,468 +0.87(+0.91%)
Feb 14, 2019 95.14 95.78 94.94 95.09 428,482 -0.42(-0.44%)
Feb 13, 2019 95.59 96.16 95.36 95.51 525,352 +0.30(+0.32%)
Feb 12, 2019 93.63 95.33 93.48 95.20 527,074 +1.90(+2.04%)
Feb 11, 2019 94.19 94.33 92.95 93.30 579,837 -0.75(-0.80%)
Feb 08, 2019 93.94 94.59 93.12 94.05 437,181 -0.19(-0.20%)
Feb 07, 2019 94.49 94.83 93.28 94.24 658,717 -0.98(-1.03%)
Feb 06, 2019 95.43 96.03 95.11 95.22 504,484 -0.61(-0.64%)
Feb 05, 2019 95.09 95.87 94.92 95.84 1,011,825 +1.01(+1.06%)
Feb 04, 2019 95.07 95.61 93.68 94.83 671,628 -0.73(-0.77%)
Feb 01, 2019 95.31 96.81 95.20 95.56 1,025,117 +0.02(+0.02%)
Jan 31, 2019 93.51 95.66 92.61 95.54 2,026,893 +2.06(+2.20%)
Jan 30, 2019 91.98 94.74 90.80 93.48 1,280,238 +3.16(+3.49%)
Jan 29, 2019 89.73 91.08 89.73 90.33 1,052,584 +0.83(+0.93%)
Jan 28, 2019 88.53 89.51 88.18 89.50 644,749 +0.59(+0.66%)
Jan 25, 2019 88.55 89.09 88.38 88.91 472,601 +1.12(+1.27%)
Jan 24, 2019 87.51 88.38 87.05 87.80 523,103 +0.46(+0.52%)
Jan 23, 2019 88.92 88.99 86.89 87.34 611,376 -0.94(-1.07%)
Jan 22, 2019 88.27 88.69 87.37 88.28 545,268 -0.05(-0.06%)
Jan 18, 2019 87.04 88.75 86.83 88.33 607,614 +1.60(+1.85%)
Jan 17, 2019 85.12 86.84 84.86 86.73 1,003,350 +1.36(+1.60%)
Jan 16, 2019 85.56 86.28 85.28 85.37 868,010 -0.38(-0.44%)
Jan 15, 2019 85.98 86.02 85.34 85.75 650,795 -0.21(-0.24%)
Jan 14, 2019 85.94 86.59 85.44 85.96 748,861 -0.59(-0.68%)
Jan 11, 2019 85.17 86.62 84.66 86.54 466,260 +0.91(+1.06%)
Jan 10, 2019 83.71 85.69 83.71 85.64 683,464 +1.73(+2.06%)
Jan 09, 2019 83.68 84.38 83.19 83.91 650,125 -0.07(-0.09%)
Jan 08, 2019 83.61 84.51 83.32 83.98 477,944 +0.85(+1.02%)
Jan 07, 2019 82.69 84.04 81.96 83.13 446,896 +0.39(+0.48%)
Jan 04, 2019 80.74 83.16 80.27 82.74 900,818 +3.09(+3.88%)
Jan 03, 2019 81.99 82.06 79.49 79.64 892,155 -2.67(-3.24%)
Jan 02, 2019 81.08 82.46 80.39 82.32 610,881 +0.15(+0.18%)
Dec 31, 2018 81.50 82.33 81.17 82.17 383,503 +0.91(+1.13%)
Dec 28, 2018 82.09 82.38 80.94 81.25 469,759 -0.45(-0.55%)
Dec 27, 2018 78.43 81.70 78.38 81.70 505,578 +2.00(+2.51%)
Dec 26, 2018 76.80 79.75 75.82 79.70 552,694 +3.06(+3.99%)
Dec 24, 2018 78.29 78.56 76.61 76.64 341,305 -1.98(-2.51%)
Dec 21, 2018 78.92 80.93 78.51 78.62 1,693,734 -0.68(-0.85%)
Dec 20, 2018 80.38 81.27 78.45 79.30 816,879 -1.37(-1.70%)
Dec 19, 2018 81.95 83.56 80.29 80.67 1,150,458 -1.29(-1.57%)
Dec 18, 2018 82.14 82.68 81.24 81.96 929,223 +0.39(+0.48%)
Dec 17, 2018 82.97 83.08 81.21 81.57 1,155,383 -1.86(-2.23%)
Dec 14, 2018 82.65 84.10 82.61 83.42 1,260,817 +0.39(+0.47%)
Dec 13, 2018 83.68 84.15 82.76 83.03 1,445,299 -0.70(-0.84%)
Dec 12, 2018 84.43 84.69 83.21 83.73 889,803 +0.40(+0.48%)
Dec 11, 2018 84.53 84.70 82.48 83.33 975,202 -0.06(-0.08%)
Dec 10, 2018 83.96 84.53 82.68 83.40 1,422,895 -0.73(-0.87%)
Dec 07, 2018 85.85 86.78 83.66 84.13 1,150,838 -1.72(-2.00%)
Dec 06, 2018 84.50 85.90 83.81 85.85 1,269,891 +0.16(+0.19%)
Dec 04, 2018 87.38 87.69 84.96 85.68 884,529 -1.83(-2.09%)
Dec 03, 2018 89.13 89.61 86.76 87.51 887,833 -0.19(-0.22%)
Nov 30, 2018 86.84 87.86 85.99 87.70 1,260,086 +0.97(+1.12%)
Nov 29, 2018 87.07 87.79 86.72 86.73 1,089,517 -0.65(-0.74%)
Nov 28, 2018 84.80 87.44 84.75 87.38 1,066,475 +2.82(+3.34%)
Nov 27, 2018 84.59 85.11 83.85 84.55 958,082 -0.50(-0.59%)
Nov 26, 2018 84.80 85.64 84.28 85.06 695,812 +0.82(+0.97%)
Nov 23, 2018 83.34 84.69 83.34 84.24 287,872 +0.15(+0.18%)
Nov 21, 2018 84.08 84.08 84.08 0 +0.11(+0.13%)
Nov 20, 2018 83.22 84.66 82.89 83.97 885,837 -0.13(-0.15%)
Nov 19, 2018 85.09 85.28 83.23 84.10 727,948 -1.34(-1.57%)
Nov 16, 2018 83.52 85.75 83.52 85.44 814,703 +1.72(+2.05%)
Nov 15, 2018 82.58 84.31 82.08 83.72 1,031,763 +0.36(+0.44%)
Nov 14, 2018 84.19 85.18 83.15 83.35 865,874 -0.29(-0.35%)
Nov 13, 2018 83.44 84.55 83.10 83.65 1,341,696 +0.45(+0.54%)
Nov 12, 2018 83.75 83.93 82.94 83.20 1,063,819 -0.50(-0.60%)
Nov 09, 2018 84.78 85.45 83.34 83.70 1,297,018 -1.47(-1.73%)
Nov 08, 2018 84.62 85.82 84.31 85.17 1,614,821 +0.26(+0.31%)
Nov 07, 2018 84.74 85.13 84.07 84.91 1,433,605 +1.24(+1.48%)
Nov 06, 2018 83.60 84.99 83.25 83.67 1,386,558 +0.03(+0.03%)
Nov 05, 2018 84.21 84.68 83.16 83.65 859,714 -0.44(-0.52%)
Nov 02, 2018 84.60 85.55 83.37 84.08 763,921 -0.60(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.