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

(NY: ELV )

538.48 +31.14 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 464.72 477.45 462.17 476.48 2,096,995 +14.04(+3.04%)
Nov 29, 2023 466.66 469.72 459.83 462.44 1,698,516 -10.07(-2.13%)
Nov 28, 2023 474.32 477.19 472.30 472.50 772,593 -1.91(-0.40%)
Nov 27, 2023 475.94 478.80 472.88 474.41 1,054,768 -1.31(-0.28%)
Nov 24, 2023 476.72 479.17 475.00 475.72 311,958 -1.23(-0.26%)
Nov 22, 2023 469.66 478.04 469.66 476.95 986,018 +9.31(+1.99%)
Nov 21, 2023 464.09 468.37 461.59 467.64 873,833 +5.20(+1.12%)
Nov 20, 2023 456.99 464.53 456.99 462.45 804,675 +2.41(+0.52%)
Nov 17, 2023 462.23 462.62 454.52 460.04 989,625 -0.66(-0.14%)
Nov 16, 2023 454.94 462.27 453.15 460.70 1,089,224 +6.85(+1.51%)
Nov 15, 2023 458.01 459.33 449.84 453.85 1,324,278 -5.00(-1.09%)
Nov 14, 2023 456.99 462.12 453.50 458.85 691,607 +0.36(+0.08%)
Nov 13, 2023 455.73 460.06 452.95 458.49 585,561 +3.12(+0.69%)
Nov 10, 2023 451.49 456.58 448.33 455.37 767,014 +5.16(+1.15%)
Nov 09, 2023 452.01 453.28 447.67 450.21 798,166 -0.13(-0.03%)
Nov 08, 2023 456.27 456.85 447.22 450.34 979,912 -4.02(-0.89%)
Nov 07, 2023 453.63 458.21 451.83 454.37 1,209,995 +2.70(+0.60%)
Nov 06, 2023 448.13 453.35 447.41 451.66 727,603 +4.63(+1.04%)
Nov 03, 2023 449.23 450.20 443.62 447.03 677,338 -1.64(-0.37%)
Nov 02, 2023 443.41 449.08 434.67 448.67 1,191,363 +4.82(+1.09%)
Nov 01, 2023 445.70 447.86 440.27 443.85 1,566,591 -3.41(-0.76%)
Oct 31, 2023 447.17 449.44 445.47 447.26 1,261,633 +2.06(+0.46%)
Oct 30, 2023 440.37 446.33 438.16 445.20 1,121,568 +6.52(+1.49%)
Oct 27, 2023 445.14 447.00 436.54 438.69 885,644 -8.28(-1.85%)
Oct 26, 2023 443.99 450.92 443.99 446.96 680,496 -0.28(-0.06%)
Oct 25, 2023 450.13 452.40 444.88 447.24 644,182 -2.50(-0.56%)
Oct 24, 2023 449.20 458.28 449.16 449.75 1,187,725 +0.81(+0.18%)
Oct 23, 2023 450.25 451.89 441.46 448.93 1,654,583 -2.00(-0.44%)
Oct 20, 2023 460.84 461.21 450.69 450.93 1,166,954 -9.44(-2.05%)
Oct 19, 2023 465.45 470.26 457.74 460.37 1,245,880 -5.99(-1.28%)
Oct 18, 2023 477.95 479.47 460.42 466.36 2,089,848 +3.60(+0.78%)
Oct 17, 2023 460.19 468.76 458.42 462.76 1,462,524 +3.05(+0.66%)
Oct 16, 2023 433.26 466.84 433.25 459.71 2,776,543 +8.46(+1.87%)
Oct 13, 2023 455.71 463.72 447.84 451.26 1,676,294 +0.58(+0.13%)
Oct 12, 2023 451.29 453.48 447.27 450.68 857,712 -0.04(-0.01%)
Oct 11, 2023 448.87 451.07 446.35 450.72 927,803 -1.55(-0.34%)
Oct 10, 2023 452.74 456.44 450.27 452.27 904,749 +2.11(+0.47%)
Oct 09, 2023 445.63 450.64 443.29 450.16 716,639 +3.03(+0.68%)
Oct 06, 2023 441.33 450.31 439.51 447.13 1,121,922 +6.05(+1.37%)
Oct 05, 2023 433.84 442.17 432.57 441.08 1,095,141 +5.88(+1.35%)
Oct 04, 2023 430.78 435.43 430.27 435.20 752,371 +4.41(+1.02%)
Oct 03, 2023 435.69 436.50 428.84 430.79 893,062 -6.64(-1.52%)
Oct 02, 2023 433.28 437.99 428.67 437.42 1,182,324 +4.74(+1.10%)
Sep 29, 2023 442.76 443.07 432.40 432.68 1,384,452 -11.79(-2.65%)
Sep 28, 2023 444.59 448.56 442.57 444.47 1,051,892 +2.50(+0.57%)
Sep 27, 2023 445.25 446.12 441.08 441.97 1,007,892 -3.38(-0.76%)
Sep 26, 2023 448.21 450.15 440.62 445.34 891,642 -5.84(-1.30%)
Sep 25, 2023 445.04 451.46 450.24 451.19 710,718 +6.90(+1.55%)
Sep 22, 2023 445.41 448.73 443.35 444.29 825,898 -3.71(-0.83%)
Sep 21, 2023 443.88 453.05 441.82 448.00 1,348,905 +4.97(+1.12%)
Sep 20, 2023 438.68 444.69 432.03 443.03 1,092,611 +7.01(+1.61%)
Sep 19, 2023 438.23 440.13 431.00 436.02 1,242,961 -3.91(-0.89%)
Sep 18, 2023 442.58 442.58 436.75 439.94 791,537 +0.80(+0.18%)
Sep 15, 2023 440.02 445.74 438.07 439.14 1,591,568 -2.43(-0.55%)
Sep 14, 2023 443.81 444.85 437.03 441.57 884,113 +1.16(+0.26%)
Sep 13, 2023 443.20 444.20 437.73 440.40 1,380,681 -2.10(-0.47%)
Sep 12, 2023 443.20 445.36 432.84 442.50 1,224,841 -3.94(-0.88%)
Sep 11, 2023 446.96 450.76 444.22 446.44 771,426 +0.51(+0.11%)
Sep 08, 2023 446.52 447.93 444.13 445.93 999,692 -1.57(-0.35%)
Sep 07, 2023 444.53 450.07 442.48 447.50 987,576 +5.77(+1.31%)
Sep 06, 2023 445.84 449.26 441.03 441.73 1,161,007 -4.11(-0.92%)
Sep 05, 2023 440.26 446.85 440.01 445.84 1,063,961 +7.69(+1.76%)
Sep 01, 2023 441.56 443.75 435.33 438.14 1,332,415 +0.37(+0.08%)
Aug 31, 2023 456.51 456.51 436.98 437.77 2,074,761 -17.39(-3.82%)
Aug 30, 2023 454.93 458.79 453.26 455.17 884,166 +1.74(+0.38%)
Aug 29, 2023 450.64 453.60 448.43 453.42 705,118 +3.37(+0.75%)
Aug 28, 2023 448.87 451.55 448.03 450.06 634,625 +1.87(+0.42%)
Aug 25, 2023 453.78 454.09 444.79 448.19 944,678 -3.45(-0.76%)
Aug 24, 2023 455.30 458.73 450.46 451.63 835,929 -3.80(-0.84%)
Aug 23, 2023 459.07 460.65 452.74 455.44 677,577 -3.43(-0.75%)
Aug 22, 2023 459.18 462.98 458.25 458.86 741,305 -2.94(-0.64%)
Aug 21, 2023 457.42 462.55 456.40 461.80 736,374 +3.46(+0.75%)
Aug 18, 2023 454.45 460.41 454.45 458.35 625,014 +3.37(+0.74%)
Aug 17, 2023 455.12 460.55 453.16 454.98 1,075,771 -5.72(-1.24%)
Aug 16, 2023 464.14 466.80 460.51 460.69 688,941 -2.64(-0.57%)
Aug 15, 2023 465.21 467.14 462.00 463.34 654,225 -3.55(-0.76%)
Aug 14, 2023 467.63 471.98 464.79 466.88 872,564 -2.63(-0.56%)
Aug 11, 2023 464.14 470.90 462.54 469.52 1,040,742 +7.87(+1.71%)
Aug 10, 2023 457.50 465.94 456.84 461.64 671,712 +5.72(+1.26%)
Aug 09, 2023 458.39 460.47 454.74 455.92 717,877 -2.32(-0.51%)
Aug 08, 2023 460.54 462.53 452.12 458.24 947,985 -8.07(-1.73%)
Aug 07, 2023 460.78 467.48 460.17 466.31 627,157 +7.57(+1.65%)
Aug 04, 2023 465.90 466.94 457.54 458.74 670,057 -4.78(-1.03%)
Aug 03, 2023 464.79 466.27 459.44 463.53 1,322,382 -3.68(-0.79%)
Aug 02, 2023 470.18 473.01 465.77 467.20 972,995 +3.70(+0.80%)
Aug 01, 2023 468.05 469.75 461.77 463.50 844,002 -3.62(-0.77%)
Jul 31, 2023 462.63 468.43 460.79 467.11 865,835 +4.55(+0.98%)
Jul 28, 2023 465.60 468.93 458.80 462.57 956,250 -3.62(-0.78%)
Jul 27, 2023 466.43 470.33 464.54 466.18 908,927 +1.09(+0.23%)
Jul 26, 2023 471.41 475.39 462.87 465.09 1,304,386 -6.20(-1.32%)
Jul 25, 2023 468.41 473.91 467.69 471.29 999,869 +4.64(+1.00%)
Jul 24, 2023 467.45 470.76 464.92 466.65 1,385,423 -4.72(-1.00%)
Jul 21, 2023 473.71 475.47 470.35 471.37 2,322,901 +0.17(+0.04%)
Jul 20, 2023 464.70 473.70 462.60 471.20 1,961,709 +12.43(+2.71%)
Jul 19, 2023 469.46 476.35 458.44 458.77 2,675,046 +19.33(+4.40%)
Jul 18, 2023 437.03 445.67 434.00 439.44 1,915,708 +6.46(+1.49%)
Jul 17, 2023 431.30 434.39 430.49 432.98 1,364,387 -1.54(-0.36%)
Jul 14, 2023 431.02 439.36 430.83 434.53 2,537,189 +20.90(+5.05%)
Jul 13, 2023 412.27 417.19 410.82 413.63 1,923,173 +3.47(+0.85%)
Jul 12, 2023 422.91 424.81 408.05 410.16 3,316,415 -20.59(-4.78%)
Jul 11, 2023 427.65 432.96 426.14 430.75 1,218,059 +2.48(+0.58%)
Jul 10, 2023 425.84 431.28 425.20 428.28 1,362,953 +2.99(+0.70%)
Jul 07, 2023 431.43 437.27 424.62 425.29 1,511,824 -9.81(-2.25%)
Jul 06, 2023 437.97 438.57 433.18 435.09 1,441,677 -3.69(-0.84%)
Jul 05, 2023 439.59 442.78 436.73 438.79 1,675,497 -1.44(-0.33%)
Jul 03, 2023 438.30 443.06 434.97 440.22 761,514 +0.19(+0.04%)
Jun 30, 2023 434.17 442.36 431.83 440.03 1,487,057 +4.15(+0.95%)
Jun 29, 2023 432.89 436.64 431.41 435.88 1,393,832 +2.96(+0.68%)
Jun 28, 2023 436.47 438.40 432.10 432.92 1,382,975 -7.34(-1.67%)
Jun 27, 2023 443.00 444.24 437.18 440.26 1,385,934 -4.21(-0.95%)
Jun 26, 2023 445.65 447.76 441.53 444.47 673,803 -1.61(-0.36%)
Jun 23, 2023 444.07 449.23 442.99 446.08 1,934,242 +0.52(+0.12%)
Jun 22, 2023 442.60 446.92 439.75 445.56 1,157,852 +4.79(+1.09%)
Jun 21, 2023 433.73 447.04 433.24 440.77 1,397,437 +7.03(+1.62%)
Jun 20, 2023 433.61 436.45 427.57 433.73 2,607,282 -5.23(-1.19%)
Jun 16, 2023 448.70 449.65 436.08 438.96 2,511,301 -8.44(-1.89%)
Jun 15, 2023 435.42 452.01 433.68 447.40 1,770,332 -11.87(-2.58%)
May 08, 2023 457.72 459.82 453.36 459.27 656,362 +0.71(+0.15%)
May 05, 2023 456.48 463.40 453.01 458.56 810,578 +7.68(+1.70%)
May 04, 2023 452.17 453.67 446.43 450.88 704,592 -1.47(-0.33%)
May 03, 2023 461.09 461.90 450.66 452.35 949,991 -8.04(-1.75%)
May 02, 2023 465.40 468.64 454.97 460.38 820,348 -5.88(-1.26%)
May 01, 2023 462.85 471.10 462.61 466.27 795,142 +3.58(+0.77%)
Apr 28, 2023 459.04 466.29 458.64 462.68 1,097,312 +3.21(+0.70%)
Apr 27, 2023 451.84 460.37 451.84 459.48 1,136,944 +12.85(+2.88%)
Apr 26, 2023 450.19 452.52 442.11 446.62 1,188,217 -8.38(-1.84%)
Apr 25, 2023 459.18 464.08 454.70 455.00 1,140,405 -2.02(-0.44%)
Apr 24, 2023 446.05 459.26 444.37 457.03 1,555,360 +12.03(+2.70%)
Apr 21, 2023 449.20 449.73 438.00 445.00 1,475,098 -4.14(-0.92%)
Apr 20, 2023 451.45 451.45 444.51 449.14 1,978,052 -2.37(-0.52%)
Apr 19, 2023 461.88 463.42 447.57 451.51 2,998,342 -25.42(-5.33%)
Apr 18, 2023 476.85 478.62 473.39 476.93 956,012 -1.18(-0.25%)
Apr 17, 2023 477.30 478.44 473.09 478.11 892,905 -0.19(-0.04%)
Apr 14, 2023 489.22 491.23 476.37 478.29 953,540 -11.59(-2.37%)
Apr 13, 2023 488.77 492.05 484.63 489.88 944,603 +3.17(+0.65%)
Apr 12, 2023 481.95 489.89 480.87 486.71 1,167,421 +3.27(+0.68%)
Apr 11, 2023 481.37 484.54 479.19 483.45 1,135,995 +4.69(+0.98%)
Apr 10, 2023 475.14 478.85 473.39 478.76 837,489 +1.37(+0.29%)
Apr 06, 2023 480.57 482.30 474.60 477.38 826,419 -1.13(-0.24%)
Apr 05, 2023 472.68 481.25 467.87 478.52 1,446,917 +9.14(+1.95%)
Apr 04, 2023 468.95 470.28 466.64 469.38 857,716 -1.05(-0.22%)
Apr 03, 2023 461.54 472.72 458.63 470.42 1,240,149 +16.47(+3.63%)
Mar 31, 2023 455.46 455.93 451.60 453.96 1,097,990 +0.88(+0.19%)
Mar 30, 2023 451.91 455.05 443.88 453.08 1,047,682 +2.71(+0.60%)
Mar 29, 2023 453.97 454.19 447.62 450.36 815,376 -2.33(-0.51%)
Mar 28, 2023 461.92 463.58 451.62 452.69 876,264 -5.37(-1.17%)
Mar 27, 2023 461.87 464.35 456.37 458.06 1,118,504 +7.19(+1.59%)
Mar 24, 2023 439.95 451.05 434.70 450.88 1,689,746 +10.26(+2.33%)
Mar 23, 2023 460.73 464.42 437.50 440.62 1,924,872 -18.85(-4.10%)
Mar 22, 2023 465.94 468.84 459.29 459.46 726,592 -4.26(-0.92%)
Mar 21, 2023 461.97 465.12 460.32 463.72 858,096 +2.68(+0.58%)
Mar 20, 2023 457.42 464.85 457.42 461.05 939,903 +3.77(+0.82%)
Mar 17, 2023 462.48 462.90 454.99 457.27 1,765,625 -5.26(-1.14%)
Mar 16, 2023 448.89 463.50 447.67 462.54 1,246,234 +11.87(+2.63%)
Mar 15, 2023 445.69 453.71 445.21 450.67 1,151,041 -2.07(-0.46%)
Mar 14, 2023 454.51 457.30 448.02 452.74 1,631,603 -0.37(-0.08%)
Mar 13, 2023 447.97 460.35 447.95 453.11 956,760 +4.33(+0.97%)
Mar 10, 2023 452.74 458.61 447.43 448.77 1,299,482 -5.33(-1.17%)
Mar 09, 2023 463.16 464.21 452.37 454.10 1,075,191 -5.16(-1.12%)
Mar 08, 2023 456.84 460.53 455.66 459.27 1,368,120 -0.12(-0.03%)
Mar 07, 2023 467.95 469.43 456.38 459.39 1,241,603 -5.95(-1.28%)
Mar 06, 2023 463.98 466.24 461.81 465.34 1,541,713 +2.56(+0.55%)
Mar 03, 2023 463.74 463.74 457.76 462.78 1,255,923 +1.44(+0.31%)
Mar 02, 2023 461.18 464.15 457.78 461.34 1,043,237 -0.25(-0.05%)
Mar 01, 2023 456.94 462.95 455.66 461.59 820,712 -0.63(-0.14%)
Feb 28, 2023 467.88 468.23 459.39 462.22 1,558,643 -6.52(-1.39%)
Feb 27, 2023 474.35 475.30 467.33 468.75 962,799 -1.70(-0.36%)
Feb 24, 2023 477.73 478.00 468.55 470.45 1,163,814 -7.96(-1.66%)
Feb 23, 2023 476.90 484.28 475.19 478.41 778,791 +2.26(+0.48%)
Feb 22, 2023 473.52 478.07 470.62 476.14 795,580 +4.92(+1.04%)
Feb 21, 2023 486.26 489.38 470.22 471.23 1,445,035 -15.96(-3.28%)
Feb 17, 2023 479.02 487.62 477.32 487.19 811,598 +7.92(+1.65%)
Feb 16, 2023 479.23 484.20 478.22 479.26 650,391 -0.14(-0.03%)
Feb 15, 2023 478.06 483.23 477.42 479.40 781,792 -4.28(-0.89%)
Feb 14, 2023 489.48 492.07 482.42 483.68 681,104 -3.67(-0.75%)
Feb 13, 2023 482.90 493.82 482.90 487.36 895,034 +4.36(+0.90%)
Feb 10, 2023 480.63 485.89 480.34 483.00 667,171 +5.10(+1.07%)
Feb 09, 2023 477.11 480.50 474.72 477.90 963,331 +2.03(+0.43%)
Feb 08, 2023 468.87 477.50 467.48 475.87 1,026,932 +5.58(+1.19%)
Feb 07, 2023 468.06 470.45 462.82 470.29 1,024,018 -0.79(-0.17%)
Feb 06, 2023 472.88 476.55 470.13 471.08 993,483 +0.94(+0.20%)
Feb 03, 2023 473.56 479.51 468.88 470.13 1,190,869 -2.66(-0.56%)
Feb 02, 2023 484.03 485.84 465.45 472.79 1,732,214 -18.07(-3.68%)
Feb 01, 2023 491.10 495.71 485.50 490.86 1,262,568 -1.20(-0.24%)
Jan 31, 2023 484.20 500.71 482.72 492.06 1,314,740 +10.74(+2.23%)
Jan 30, 2023 484.01 488.80 480.87 481.32 831,293 -3.39(-0.70%)
Jan 27, 2023 495.20 496.49 481.37 484.72 1,163,796 -9.51(-1.92%)
Jan 26, 2023 491.94 496.77 482.31 494.22 1,288,349 +6.50(+1.33%)
Jan 25, 2023 475.34 491.95 472.83 487.73 2,092,744 +16.80(+3.57%)
Jan 24, 2023 472.29 474.35 467.22 470.93 1,290,192 +0.57(+0.12%)
Jan 23, 2023 473.26 476.57 469.11 470.36 941,163 -1.53(-0.32%)
Jan 20, 2023 472.98 474.35 465.19 471.88 1,003,534 -0.72(-0.15%)
Jan 19, 2023 467.82 474.35 466.10 472.60 956,184 +8.38(+1.80%)
Jan 18, 2023 474.33 478.60 463.62 464.23 1,019,754 -9.10(-1.92%)
Jan 17, 2023 476.57 480.26 471.76 473.33 983,401 -2.01(-0.42%)
Jan 13, 2023 465.66 481.85 463.97 475.34 1,024,165 +5.83(+1.24%)
Jan 12, 2023 470.53 476.23 467.04 469.51 1,408,951 -3.41(-0.72%)
Jan 11, 2023 463.20 475.85 463.20 472.92 1,260,192 +9.70(+2.09%)
Jan 10, 2023 464.74 466.44 460.55 463.21 869,080 -0.03(-0.01%)
Jan 09, 2023 469.39 475.13 462.24 463.24 1,274,897 -4.69(-1.00%)
Jan 06, 2023 467.20 470.35 457.27 467.94 2,366,979 +2.44(+0.52%)
Jan 05, 2023 477.30 477.30 463.56 465.50 1,875,240 -12.24(-2.56%)
Jan 04, 2023 494.36 496.99 476.03 477.74 1,659,034 -16.49(-3.34%)
Jan 03, 2023 500.61 503.85 485.70 494.23 1,092,955 -10.60(-2.10%)
Dec 30, 2022 504.81 505.91 500.39 504.83 475,789 +0.09(+0.02%)
Dec 29, 2022 507.40 507.40 503.18 504.75 306,609 +0.20(+0.04%)
Dec 28, 2022 508.72 513.58 503.34 504.55 586,175 -1.50(-0.30%)
Dec 27, 2022 508.60 511.75 505.42 506.05 682,355 -0.08(-0.02%)
Dec 23, 2022 501.91 506.76 498.23 506.13 722,451 +4.16(+0.83%)
Dec 22, 2022 503.84 505.94 496.82 501.97 662,919 -0.77(-0.15%)
Dec 21, 2022 499.91 503.17 487.40 502.74 732,971 +6.09(+1.23%)
Dec 20, 2022 497.13 498.09 491.90 496.64 685,852 +1.73(+0.35%)
Dec 19, 2022 493.76 499.48 491.24 494.91 795,651 +0.83(+0.17%)
Dec 16, 2022 496.46 498.52 483.70 494.09 2,950,596 -6.82(-1.36%)
Dec 15, 2022 507.95 507.98 497.88 500.91 1,270,390 -10.99(-2.15%)
Dec 14, 2022 512.89 514.81 506.57 511.90 888,453 +0.82(+0.16%)
Dec 13, 2022 531.41 535.38 509.61 511.08 1,076,435 -14.62(-2.78%)
Dec 12, 2022 518.43 526.02 517.18 525.71 781,916 +9.11(+1.76%)
Dec 09, 2022 520.72 523.64 515.69 516.59 887,326 -4.13(-0.79%)
Dec 08, 2022 523.42 525.24 519.67 520.73 614,245 -0.77(-0.15%)
Dec 07, 2022 520.22 526.34 519.83 521.50 1,660,666 +1.48(+0.28%)
Dec 06, 2022 515.15 521.85 515.04 520.02 1,402,876 +5.96(+1.16%)
Dec 05, 2022 509.05 517.25 508.85 514.05 725,618 -1.24(-0.24%)
Dec 02, 2022 514.00 519.36 513.49 515.29 640,447 -0.37(-0.07%)
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.