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
Chipotle Mexican Grill
(NY:
CMG
)
3,151.63
+13.35 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2013
525.24
529.72
523.19
523.86
160,126
-1.14(-0.22%)
Nov 27, 2013
526.21
527.08
523.12
525.00
307,810
+0.00(+0.00%)
Nov 26, 2013
532.16
532.77
525.00
525.00
391,906
-7.31(-1.37%)
Nov 25, 2013
537.55
540.94
530.88
532.31
201,546
-5.17(-0.96%)
Nov 22, 2013
544.00
544.00
536.48
537.48
221,078
-1.74(-0.32%)
Nov 21, 2013
534.90
542.00
531.20
539.22
382,072
+7.56(+1.42%)
Nov 20, 2013
536.00
542.51
528.46
531.66
254,425
-6.50(-1.21%)
Nov 19, 2013
539.00
541.81
537.73
538.16
246,030
+0.65(+0.12%)
Nov 18, 2013
547.23
550.28
535.16
537.51
274,218
-9.46(-1.73%)
Nov 15, 2013
545.99
549.50
544.88
546.97
309,957
+3.05(+0.56%)
Nov 14, 2013
534.30
544.67
534.30
543.92
255,241
+8.50(+1.59%)
Nov 12, 2013
535.76
537.73
532.00
535.42
226,555
-1.02(-0.19%)
Nov 11, 2013
535.71
537.24
534.00
536.44
164,420
+1.24(+0.23%)
Nov 08, 2013
527.80
536.80
525.49
535.20
428,863
+10.18(+1.94%)
Nov 07, 2013
540.01
540.01
524.67
525.02
652,920
-14.61(-2.71%)
Nov 06, 2013
543.21
546.80
537.76
539.63
469,846
-3.42(-0.63%)
Nov 05, 2013
535.03
543.68
533.21
543.05
411,315
+7.87(+1.47%)
Nov 04, 2013
529.50
536.56
526.58
535.18
364,461
+7.58(+1.44%)
Nov 01, 2013
526.78
529.89
524.90
527.60
367,455
+0.63(+0.12%)
Oct 31, 2013
521.44
531.43
521.44
526.97
323,049
+2.62(+0.50%)
Oct 30, 2013
528.95
529.84
522.85
524.35
283,388
-3.58(-0.68%)
Oct 29, 2013
527.99
529.90
523.14
527.93
338,195
+0.08(+0.02%)
Oct 28, 2013
527.00
527.92
522.78
527.85
418,102
+0.35(+0.07%)
Oct 25, 2013
522.05
528.00
521.10
527.50
475,244
+4.53(+0.87%)
Oct 24, 2013
521.13
524.54
517.85
522.97
423,828
+2.18(+0.42%)
Oct 23, 2013
515.02
522.50
514.68
520.79
586,162
+0.79(+0.15%)
Oct 22, 2013
509.08
520.72
509.08
520.00
816,875
+10.75(+2.11%)
Oct 21, 2013
509.59
512.00
506.50
509.25
909,779
-0.49(-0.10%)
Oct 18, 2013
481.05
511.00
477.34
509.74
2,438,883
+70.67(+16.10%)
Oct 17, 2013
438.60
442.47
438.05
439.07
781,068
+1.00(+0.23%)
Oct 16, 2013
436.57
438.51
434.12
438.07
510,824
+4.46(+1.03%)
Oct 15, 2013
441.43
443.69
432.93
433.61
554,302
-8.41(-1.90%)
Oct 14, 2013
441.42
447.65
440.54
442.02
543,166
-1.59(-0.36%)
Oct 11, 2013
439.20
443.93
438.08
443.61
411,228
+7.74(+1.78%)
Oct 10, 2013
432.07
436.95
430.28
435.87
309,768
+7.20(+1.68%)
Oct 09, 2013
430.00
432.75
423.25
428.67
443,044
+0.95(+0.22%)
Oct 08, 2013
432.12
434.00
423.39
427.72
634,770
-5.68(-1.31%)
Oct 07, 2013
430.00
434.22
428.91
433.40
523,329
-0.72(-0.17%)
Oct 04, 2013
426.50
434.36
425.86
434.12
335,930
+7.62(+1.79%)
Oct 03, 2013
426.15
428.53
421.01
426.50
440,248
-0.64(-0.15%)
Oct 02, 2013
425.67
427.39
420.20
427.14
227,434
+1.47(+0.35%)
Oct 01, 2013
429.19
431.00
422.04
425.67
309,411
+6.67(+1.59%)
Sep 27, 2013
417.99
420.00
417.99
419.00
124,064
-1.34(-0.32%)
Sep 26, 2013
416.25
422.00
415.95
420.34
180,237
+4.75(+1.14%)
Sep 25, 2013
418.74
418.74
415.00
415.59
152,767
-3.17(-0.76%)
Sep 24, 2013
418.42
423.78
415.74
418.76
392,640
+3.52(+0.85%)
Sep 23, 2013
415.35
418.55
412.35
415.24
207,793
+0.16(+0.04%)
Sep 20, 2013
420.93
424.91
414.96
415.08
581,903
-6.62(-1.57%)
Sep 19, 2013
426.75
427.72
421.51
421.70
250,066
-4.53(-1.06%)
Sep 18, 2013
425.40
427.50
423.10
426.23
290,838
+0.82(+0.19%)
Sep 17, 2013
424.86
425.87
421.72
425.41
165,046
+1.95(+0.46%)
Sep 16, 2013
425.58
425.34
421.00
423.46
342,170
-1.88(-0.44%)
Sep 13, 2013
423.85
425.50
419.29
425.34
278,058
+3.70(+0.88%)
Sep 12, 2013
420.30
425.00
420.11
421.64
220,420
-1.84(-0.43%)
Sep 11, 2013
416.83
423.49
415.85
423.48
353,692
+4.84(+1.16%)
Sep 10, 2013
413.25
419.00
412.87
418.64
288,452
+6.94(+1.69%)
Sep 09, 2013
408.54
412.68
408.00
411.70
218,860
+3.18(+0.78%)
Sep 06, 2013
408.78
411.77
403.53
408.52
256,447
-0.20(-0.05%)
Sep 05, 2013
409.17
412.34
408.00
408.72
174,580
-0.99(-0.24%)
Sep 04, 2013
406.30
410.37
404.48
409.71
267,679
+4.81(+1.19%)
Sep 03, 2013
410.25
412.73
403.37
404.90
249,999
-3.27(-0.80%)
Aug 30, 2013
406.33
408.99
405.51
408.17
276,630
+1.39(+0.34%)
Aug 29, 2013
403.94
409.99
403.94
406.78
312,136
+3.73(+0.93%)
Aug 28, 2013
401.50
408.17
401.50
403.05
271,559
+2.97(+0.74%)
Aug 27, 2013
398.53
403.94
398.00
400.08
271,121
-2.01(-0.50%)
Aug 26, 2013
405.00
405.00
401.05
402.09
208,859
-0.70(-0.17%)
Aug 23, 2013
403.95
406.17
401.88
402.79
235,024
-4.26(-1.05%)
Aug 22, 2013
405.70
408.85
402.56
407.05
259,291
+4.05(+1.00%)
Aug 21, 2013
406.46
407.61
402.34
403.00
195,940
-4.55(-1.12%)
Aug 20, 2013
407.37
412.20
405.66
407.55
273,406
+3.95(+0.98%)
Aug 19, 2013
401.60
407.26
400.37
403.60
172,150
+1.66(+0.41%)
Aug 16, 2013
401.33
404.95
400.34
401.94
171,232
+0.46(+0.11%)
Aug 15, 2013
401.94
404.67
397.01
401.48
269,422
-3.16(-0.78%)
Aug 14, 2013
405.24
406.19
402.00
404.64
101,183
-1.70(-0.42%)
Aug 13, 2013
401.94
406.97
400.17
406.34
169,139
+3.37(+0.84%)
Aug 12, 2013
403.50
407.57
401.74
402.97
192,887
-2.77(-0.68%)
Aug 09, 2013
405.79
409.25
405.47
405.74
231,549
-2.16(-0.53%)
Aug 08, 2013
404.92
411.28
404.92
407.90
196,050
+3.41(+0.84%)
Aug 07, 2013
404.65
407.89
403.78
404.49
208,492
-1.40(-0.34%)
Aug 06, 2013
411.61
412.89
405.26
405.89
317,904
-6.41(-1.55%)
Aug 05, 2013
411.49
413.02
410.44
412.30
199,185
+0.21(+0.05%)
Aug 02, 2013
414.60
414.74
411.01
412.09
246,497
-1.72(-0.42%)
Aug 01, 2013
414.90
418.23
412.63
413.81
278,942
+1.54(+0.37%)
Jul 31, 2013
407.89
414.90
406.70
412.27
483,025
+4.89(+1.20%)
Jul 30, 2013
406.29
409.74
405.27
407.38
257,151
+2.94(+0.73%)
Jul 29, 2013
404.46
408.35
402.05
404.44
193,273
-1.43(-0.35%)
Jul 26, 2013
402.83
407.69
402.83
405.87
339,348
+1.62(+0.40%)
Jul 25, 2013
400.41
404.72
395.87
404.25
533,074
+4.13(+1.03%)
Jul 24, 2013
396.75
402.89
396.75
400.12
452,061
+2.71(+0.68%)
Jul 23, 2013
401.34
404.84
396.49
397.41
392,172
-4.39(-1.09%)
Jul 22, 2013
404.72
407.99
400.80
401.80
577,638
-7.17(-1.75%)
Jul 19, 2013
399.05
410.12
395.02
408.97
2,270,920
+32.22(+8.55%)
Jul 18, 2013
375.99
377.40
372.75
376.75
966,426
+1.44(+0.38%)
Jul 17, 2013
379.79
379.97
372.13
375.31
439,730
-3.82(-1.01%)
Jul 16, 2013
383.00
383.30
374.44
379.13
559,913
-5.06(-1.32%)
Jul 15, 2013
385.42
386.58
383.14
384.19
337,765
-2.08(-0.54%)
Jul 12, 2013
384.21
387.49
383.29
386.27
340,313
+3.14(+0.82%)
Jul 11, 2013
382.50
386.50
380.50
383.13
282,273
+1.10(+0.29%)
Jul 10, 2013
385.74
385.74
379.88
382.03
378,670
-4.30(-1.11%)
Jul 09, 2013
387.85
389.84
385.88
386.33
294,919
+0.30(+0.08%)
Jul 08, 2013
387.39
387.89
383.92
386.03
345,376
-0.30(-0.08%)
Jul 05, 2013
386.00
386.78
383.01
386.33
379,403
+1.86(+0.48%)
Jul 03, 2013
374.99
386.81
374.75
384.47
691,945
+12.94(+3.48%)
Jul 02, 2013
364.67
371.77
364.67
371.53
444,377
+7.79(+2.14%)
Jul 01, 2013
366.45
369.24
362.30
363.74
354,946
-0.61(-0.17%)
Jun 28, 2013
363.16
368.39
360.99
364.35
461,100
+0.20(+0.05%)
Jun 27, 2013
364.95
366.96
361.19
364.15
336,673
+0.48(+0.13%)
Jun 26, 2013
364.00
365.69
362.27
363.67
346,312
+4.71(+1.31%)
Jun 25, 2013
361.06
363.98
357.06
358.96
295,051
+0.80(+0.22%)
Jun 24, 2013
357.72
360.75
352.27
358.16
452,487
-3.48(-0.96%)
Jun 21, 2013
363.26
363.26
355.92
361.64
691,265
+0.78(+0.22%)
Jun 20, 2013
363.62
368.14
360.07
360.86
438,224
-6.01(-1.64%)
Jun 19, 2013
371.79
372.50
366.00
366.87
282,459
-5.79(-1.55%)
Jun 18, 2013
369.02
372.66
368.79
372.66
267,035
+4.98(+1.35%)
Jun 17, 2013
370.50
372.11
365.00
367.68
257,156
-0.44(-0.12%)
Jun 14, 2013
369.44
372.54
365.25
368.12
304,430
-3.31(-0.89%)
Jun 13, 2013
369.50
372.56
365.44
371.43
309,540
+7.24(+1.99%)
Jun 12, 2013
368.61
368.61
362.34
364.19
388,398
-0.56(-0.15%)
Jun 11, 2013
361.46
367.70
361.46
364.75
248,759
+0.18(+0.05%)
Jun 10, 2013
366.45
369.11
363.54
364.57
355,421
-1.23(-0.34%)
Jun 07, 2013
361.00
365.80
354.25
365.80
560,453
+6.77(+1.89%)
Jun 06, 2013
354.42
359.44
351.68
359.03
230,353
+6.00(+1.70%)
Jun 05, 2013
358.64
359.45
350.66
353.03
288,081
-5.39(-1.50%)
Jun 04, 2013
356.05
363.35
355.05
358.42
425,949
-0.42(-0.12%)
Jun 03, 2013
361.01
363.28
354.53
358.84
472,438
-2.16(-0.60%)
May 31, 2013
366.21
370.76
361.00
361.00
323,187
-8.85(-2.39%)
May 30, 2013
370.93
373.42
369.22
369.85
195,480
+0.06(+0.02%)
May 29, 2013
368.99
371.48
366.23
369.79
201,888
-0.82(-0.22%)
May 28, 2013
371.58
374.00
370.12
370.61
400,587
+2.34(+0.64%)
May 24, 2013
366.64
369.27
363.55
368.27
270,845
-0.18(-0.05%)
May 23, 2013
367.53
370.23
362.80
368.45
378,234
-2.60(-0.70%)
May 22, 2013
377.33
379.15
369.70
371.05
349,036
-6.38(-1.69%)
May 21, 2013
376.51
378.76
373.78
377.43
281,816
+0.56(+0.15%)
May 20, 2013
374.80
379.14
374.46
376.87
302,087
+1.71(+0.46%)
May 17, 2013
371.92
375.50
371.92
375.16
288,345
+3.08(+0.83%)
May 16, 2013
374.93
375.76
370.65
372.08
384,406
-2.89(-0.77%)
May 15, 2013
375.27
378.40
372.81
374.97
485,204
+7.46(+2.03%)
May 13, 2013
369.88
370.60
366.12
367.51
241,815
-2.50(-0.68%)
May 10, 2013
366.93
371.27
366.04
370.01
326,412
+2.56(+0.70%)
May 09, 2013
363.95
372.98
363.65
367.45
834,223
+1.12(+0.31%)
May 08, 2013
361.81
366.50
359.09
366.33
525,572
+5.24(+1.45%)
May 07, 2013
372.57
374.15
359.00
361.09
1,009,716
-12.89(-3.45%)
May 06, 2013
367.45
376.27
367.45
373.98
496,850
+6.63(+1.80%)
May 03, 2013
368.25
369.50
365.65
367.35
234,034
+2.15(+0.59%)
May 02, 2013
361.68
369.32
361.62
365.20
363,073
+3.02(+0.83%)
May 01, 2013
360.95
364.83
358.50
362.18
278,269
-1.01(-0.28%)
Apr 30, 2013
365.49
365.51
360.71
363.19
373,852
-0.40(-0.11%)
Apr 29, 2013
362.18
367.00
359.52
363.59
276,681
+1.86(+0.51%)
Apr 26, 2013
362.01
363.73
359.55
361.73
339,766
-1.12(-0.31%)
Apr 25, 2013
363.30
365.86
361.14
362.85
302,270
+0.06(+0.02%)
Apr 24, 2013
358.71
365.65
358.71
362.79
419,143
+1.52(+0.42%)
Apr 23, 2013
363.63
365.75
358.14
361.27
713,684
-1.56(-0.43%)
Apr 22, 2013
367.00
372.99
362.66
362.83
988,994
-3.42(-0.93%)
Apr 19, 2013
344.91
366.73
343.31
366.25
2,747,397
+37.89(+11.54%)
Apr 18, 2013
341.50
341.50
328.36
328.36
1,011,913
-11.58(-3.41%)
Apr 17, 2013
339.59
343.78
337.44
339.94
340,166
-2.23(-0.65%)
Apr 16, 2013
341.03
343.88
337.67
342.17
447,834
+5.00(+1.48%)
Apr 15, 2013
349.00
349.88
337.03
337.17
892,040
-4.74(-1.39%)
Apr 12, 2013
329.77
342.00
327.28
341.91
782,842
+10.58(+3.19%)
Apr 11, 2013
340.00
344.24
330.50
331.33
1,458,320
-12.22(-3.56%)
Apr 10, 2013
334.18
350.00
334.18
343.55
947,646
+10.88(+3.27%)
Apr 09, 2013
337.18
337.22
330.55
332.67
521,355
-4.83(-1.43%)
Apr 08, 2013
327.01
337.92
326.80
337.50
730,124
+9.50(+2.90%)
Apr 05, 2013
318.11
328.78
316.87
328.00
469,919
+4.84(+1.50%)
Apr 04, 2013
323.63
326.34
321.86
323.16
415,428
-0.63(-0.19%)
Apr 03, 2013
327.05
330.00
321.87
323.79
412,947
+0.70(+0.22%)
Apr 02, 2013
321.91
323.60
321.64
323.09
240,714
+2.03(+0.63%)
Apr 01, 2013
327.42
328.47
320.00
321.06
421,993
-4.81(-1.48%)
Mar 28, 2013
320.17
325.93
319.02
325.87
387,865
+5.28(+1.65%)
Mar 27, 2013
318.49
320.85
316.34
320.59
215,130
+2.09(+0.66%)
Mar 26, 2013
318.64
320.29
316.35
318.50
313,704
+1.73(+0.55%)
Mar 25, 2013
318.70
321.70
316.04
316.77
315,454
-1.46(-0.46%)
Mar 22, 2013
320.28
320.68
317.44
318.23
287,064
-1.19(-0.37%)
Mar 21, 2013
321.99
322.52
318.33
319.42
425,498
-3.00(-0.93%)
Mar 20, 2013
319.75
323.70
318.25
322.42
298,839
+5.19(+1.64%)
Mar 19, 2013
320.10
324.53
315.50
317.23
408,041
-2.92(-0.91%)
Mar 18, 2013
317.36
321.85
317.25
320.15
184,722
-1.20(-0.37%)
Mar 15, 2013
320.95
323.98
318.54
321.35
310,927
-1.31(-0.41%)
Mar 14, 2013
321.61
324.21
319.53
322.66
298,613
+0.28(+0.09%)
Mar 13, 2013
319.41
322.38
319.33
322.38
358,434
+3.93(+1.23%)
Mar 12, 2013
322.42
323.98
317.00
318.45
306,360
-3.97(-1.23%)
Mar 11, 2013
320.08
327.12
319.39
322.42
363,793
+0.58(+0.18%)
Mar 08, 2013
328.27
328.88
320.63
321.84
477,790
-5.66(-1.73%)
Mar 07, 2013
331.38
331.38
325.08
327.50
330,531
-1.50(-0.46%)
Mar 06, 2013
331.38
334.89
328.10
329.00
341,441
-0.24(-0.07%)
Mar 05, 2013
323.30
332.49
322.50
329.24
520,227
+7.48(+2.32%)
Mar 04, 2013
318.68
322.43
317.55
321.76
307,211
+2.02(+0.63%)
Mar 01, 2013
316.75
319.82
314.50
319.74
300,757
+2.95(+0.93%)
Feb 28, 2013
315.65
319.88
313.60
316.79
306,386
+0.58(+0.18%)
Feb 27, 2013
312.48
318.71
311.96
316.21
330,537
+4.40(+1.41%)
Feb 26, 2013
312.72
316.66
309.02
311.81
415,128
-3.70(-1.17%)
Feb 22, 2013
310.77
315.71
310.50
315.51
600,207
+7.38(+2.40%)
Feb 21, 2013
307.17
313.73
307.17
308.13
639,141
-1.36(-0.44%)
Feb 20, 2013
312.81
315.09
308.00
309.49
588,188
-3.56(-1.14%)
Feb 19, 2013
314.40
317.58
311.32
313.05
530,537
-1.14(-0.36%)
Feb 15, 2013
319.03
319.03
310.78
314.19
678,216
-3.53(-1.11%)
Feb 14, 2013
316.28
319.08
314.44
317.72
483,832
+0.71(+0.22%)
Feb 13, 2013
321.63
322.48
316.16
317.01
605,608
-5.50(-1.71%)
Feb 12, 2013
322.39
326.99
322.05
322.51
353,599
-1.05(-0.32%)
Feb 11, 2013
320.97
325.64
320.11
323.56
453,220
+2.84(+0.89%)
Feb 08, 2013
316.77
321.49
316.73
320.72
403,264
+2.27(+0.71%)
Feb 07, 2013
321.46
322.79
314.44
318.45
793,386
-4.01(-1.24%)
Feb 06, 2013
305.00
324.72
304.00
322.46
1,938,579
+12.27(+3.96%)
Feb 04, 2013
311.07
313.54
309.55
310.19
628,478
-2.52(-0.81%)
Feb 01, 2013
308.50
313.93
308.10
312.71
535,921
+5.70(+1.86%)
Jan 31, 2013
307.78
309.00
302.50
307.01
448,280
-1.35(-0.44%)
Jan 30, 2013
311.06
311.78
307.18
308.36
381,468
-1.65(-0.53%)
Jan 29, 2013
312.60
312.97
307.33
310.01
406,029
-1.68(-0.54%)
Jan 28, 2013
309.50
314.99
307.61
311.69
680,269
+8.21(+2.71%)
Jan 25, 2013
299.98
305.99
298.95
303.48
797,866
+3.86(+1.29%)
Jan 24, 2013
293.49
300.50
292.87
299.62
389,729
+5.88(+2.00%)
Jan 23, 2013
292.79
297.12
291.04
293.74
398,381
-0.49(-0.17%)
Jan 22, 2013
294.59
296.53
290.65
294.23
720,073
-0.79(-0.27%)
Jan 18, 2013
290.48
296.34
290.01
295.02
785,922
+4.69(+1.62%)
Jan 17, 2013
281.68
293.82
281.68
290.33
1,930,441
+9.39(+3.34%)
Jan 16, 2013
267.14
283.37
266.02
280.94
3,028,797
-16.38(-5.51%)
Jan 15, 2013
292.20
298.80
290.61
297.32
219,205
+1.35(+0.46%)
Jan 14, 2013
299.97
301.99
294.53
295.97
288,542
-4.03(-1.34%)
Jan 11, 2013
298.96
302.19
296.00
300.00
471,214
+1.59(+0.53%)
Jan 10, 2013
296.00
298.41
291.70
298.41
438,031
+4.38(+1.49%)
Jan 09, 2013
298.45
299.57
292.18
294.03
442,336
-3.73(-1.25%)
Jan 08, 2013
300.35
301.50
295.43
297.76
368,845
-1.83(-0.61%)
Jan 07, 2013
299.96
301.00
295.35
299.59
385,804
-0.59(-0.20%)
Jan 04, 2013
301.44
304.28
300.13
300.18
368,266
-0.77(-0.26%)
Jan 03, 2013
297.00
305.08
295.13
300.95
472,985
-0.11(-0.04%)
Jan 02, 2013
302.26
302.75
298.31
301.06
491,325
+3.60(+1.21%)
Dec 31, 2012
289.51
298.20
289.31
297.46
499,518
+6.93(+2.39%)
Dec 28, 2012
293.02
294.88
289.46
290.53
450,994
-4.79(-1.62%)
Dec 27, 2012
289.63
296.27
289.63
295.32
546,407
+6.29(+2.18%)
Dec 26, 2012
294.08
294.98
287.24
289.03
414,969
-5.05(-1.72%)
Dec 24, 2012
292.03
294.99
290.22
294.08
232,356
+1.56(+0.53%)
Dec 21, 2012
285.64
293.18
280.55
292.52
783,681
+3.73(+1.29%)
Dec 20, 2012
287.01
289.86
284.62
288.79
402,048
-0.10(-0.03%)
Dec 19, 2012
293.94
296.87
287.76
288.89
533,171
-4.57(-1.56%)
Dec 18, 2012
287.95
295.33
287.57
293.46
824,711
+6.78(+2.37%)
Dec 17, 2012
278.40
287.21
278.12
286.68
671,099
+9.43(+3.40%)
Dec 14, 2012
275.91
280.33
274.41
277.25
316,698
-0.40(-0.14%)
Dec 13, 2012
275.84
281.00
274.01
277.65
714,277
+2.14(+0.78%)
Dec 12, 2012
275.56
278.31
274.36
275.51
694,201
+1.46(+0.53%)
Dec 11, 2012
273.63
277.74
273.01
274.05
526,074
+1.13(+0.41%)
Dec 10, 2012
271.10
274.20
266.97
272.92
454,642
+4.31(+1.60%)
Dec 07, 2012
268.20
272.98
267.08
268.61
342,623
+2.10(+0.79%)
Dec 06, 2012
264.75
270.19
263.09
266.51
419,585
+1.54(+0.58%)
Dec 05, 2012
271.20
271.84
263.97
264.97
570,179
-6.54(-2.41%)
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.