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
Bitcoin (Bitstamp)
(DC:
USD-BITSTAMP
)
69,305.00
-438.00 (-0.63%)
Streaming Realtime Price
Updated: 5:33 AM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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 30, 2016
744.49
727.00
742.06
6,421
+11.07(+1.51%)
Nov 29, 2016
733.29
721.00
730.99
5,198
+1.84(+0.25%)
Nov 28, 2016
732.44
724.10
729.15
4,748
+1.31(+0.18%)
Nov 27, 2016
732.00
722.44
727.84
3,477
-2.03(-0.28%)
Nov 26, 2016
737.56
722.30
729.87
2,299
-7.16(-0.97%)
Nov 25, 2016
737.03
728.00
737.03
3,373
+1.32(+0.18%)
Nov 24, 2016
741.15
729.00
735.71
4,040
-4.47(-0.60%)
Nov 23, 2016
749.98
729.92
740.18
4,485
-9.29(-1.24%)
Nov 22, 2016
750.00
730.27
749.47
4,976
+12.50(+1.70%)
Nov 21, 2016
739.20
727.03
736.97
4,015
+9.88(+1.36%)
Nov 20, 2016
753.82
714.00
727.09
5,524
-22.48(-3.00%)
Nov 19, 2016
755.07
742.63
749.57
2,004
+3.58(+0.48%)
Nov 18, 2016
752.95
731.31
745.99
4,264
+8.99(+1.22%)
Nov 17, 2016
749.98
732.22
737.00
6,893
-0.91(-0.12%)
Nov 16, 2016
742.87
708.44
737.91
11,370
+27.09(+3.81%)
Nov 15, 2016
716.54
702.86
710.82
5,922
+6.12(+0.87%)
Nov 14, 2016
705.89
697.14
704.70
7,281
+3.19(+0.45%)
Nov 13, 2016
703.00
683.23
701.51
6,092
-1.49(-0.21%)
Nov 12, 2016
716.39
701.00
703.00
2,797
-12.82(-1.79%)
Nov 11, 2016
720.94
712.24
715.82
3,371
+1.33(+0.19%)
Nov 10, 2016
722.00
707.00
714.49
4,921
-5.98(-0.83%)
Nov 09, 2016
740.86
705.45
720.47
9,723
+10.28(+1.45%)
Nov 08, 2016
712.92
701.02
710.19
5,547
+3.69(+0.52%)
Nov 07, 2016
710.16
698.26
706.50
2,986
-3.72(-0.52%)
Nov 06, 2016
714.36
697.92
710.22
2,302
+6.59(+0.94%)
Nov 05, 2016
707.34
694.71
703.63
1,969
+0.65(+0.09%)
Nov 04, 2016
707.67
681.00
702.98
5,323
+21.95(+3.22%)
Nov 03, 2016
745.19
670.32
681.03
12,385
-51.96(-7.09%)
Nov 02, 2016
735.93
717.32
732.99
4,049
+6.39(+0.88%)
Nov 01, 2016
737.00
695.38
726.60
6,536
+28.93(+4.15%)
Oct 31, 2016
706.97
683.60
697.67
4,684
+1.31(+0.19%)
Oct 30, 2016
713.98
691.49
696.36
3,729
-15.70(-2.20%)
Oct 29, 2016
717.99
684.60
712.06
4,047
+26.02(+3.79%)
Oct 28, 2016
687.23
677.05
686.04
3,710
+3.37(+0.49%)
Oct 27, 2016
685.89
665.59
682.67
4,405
+9.53(+1.42%)
Oct 26, 2016
677.00
647.62
673.14
6,823
+25.46(+3.93%)
Oct 25, 2016
657.58
643.00
647.68
6,021
-0.44(-0.07%)
Oct 24, 2016
652.25
640.00
648.12
4,640
-1.57(-0.24%)
Oct 23, 2016
656.00
647.51
649.69
2,539
-5.31(-0.81%)
Oct 22, 2016
656.00
628.57
655.00
4,356
+26.01(+4.14%)
Oct 21, 2016
632.36
627.50
628.99
3,031
+1.27(+0.20%)
Oct 20, 2016
630.22
625.00
627.72
2,063
-0.26(-0.04%)
Oct 19, 2016
638.04
624.13
627.98
4,446
-7.60(-1.20%)
Oct 18, 2016
637.80
631.52
635.58
2,731
-0.11(-0.02%)
Oct 17, 2016
639.99
632.10
635.69
3,958
-2.40(-0.38%)
Oct 16, 2016
641.40
635.18
638.09
1,286
+2.08(+0.33%)
Oct 15, 2016
642.00
635.25
636.01
1,440
-2.37(-0.37%)
Oct 14, 2016
639.99
630.45
638.38
3,140
+2.77(+0.44%)
Oct 13, 2016
636.00
630.00
635.61
2,383
+0.55(+0.09%)
Oct 12, 2016
640.00
628.76
635.06
2,665
-3.85(-0.60%)
Oct 11, 2016
639.00
614.24
638.91
8,152
+23.54(+3.83%)
Oct 10, 2016
616.47
612.09
615.37
2,214
+1.76(+0.29%)
Oct 09, 2016
614.98
610.00
613.61
1,180
-0.87(-0.14%)
Oct 08, 2016
616.99
612.50
614.48
889
+0.14(+0.02%)
Oct 07, 2016
616.34
607.52
614.34
4,064
+4.00(+0.66%)
Oct 06, 2016
610.98
607.09
610.34
2,147
-0.64(-0.10%)
Oct 05, 2016
612.00
605.76
610.98
2,278
+3.80(+0.63%)
Oct 04, 2016
612.98
604.99
607.18
3,195
+2.90(+0.48%)
Sep 26, 2016
607.27
596.10
604.28
4,018
+6.87(+1.15%)
Sep 25, 2016
601.99
596.00
597.41
1,121
-2.73(-0.45%)
Sep 24, 2016
603.59
597.76
600.14
1,133
-2.39(-0.40%)
Sep 23, 2016
602.90
593.00
602.53
4,076
+8.58(+1.44%)
Sep 22, 2016
596.42
592.50
593.95
2,332
-0.71(-0.12%)
Sep 21, 2016
607.30
592.10
594.66
3,898
-12.29(-2.02%)
Sep 20, 2016
608.88
605.35
606.95
2,441
-0.93(-0.15%)
Sep 19, 2016
609.50
603.00
607.88
2,485
-0.12(-0.02%)
Sep 18, 2016
609.06
601.97
608.00
1,297
+3.96(+0.66%)
Sep 17, 2016
607.59
601.10
604.04
1,133
-1.86(-0.31%)
Sep 16, 2016
608.99
603.50
605.90
2,602
+0.69(+0.11%)
Sep 15, 2016
608.99
602.30
605.21
3,079
-2.68(-0.44%)
Sep 14, 2016
610.69
605.98
607.89
2,905
+0.16(+0.03%)
Sep 13, 2016
609.61
603.28
607.73
3,459
+0.73(+0.12%)
Sep 12, 2016
609.15
602.00
607.00
3,551
+3.20(+0.53%)
Sep 11, 2016
628.99
594.63
603.80
5,302
-18.21(-2.93%)
Sep 10, 2016
625.00
618.67
622.01
1,516
+0.01(+0.00%)
Sep 09, 2016
627.49
612.93
622.00
3,281
-3.66(-0.58%)
Sep 08, 2016
628.98
611.66
625.66
4,476
+11.27(+1.83%)
Sep 07, 2016
615.92
604.70
614.39
4,380
+5.43(+0.89%)
Sep 06, 2016
609.74
601.00
608.96
4,038
+5.22(+0.86%)
Sep 05, 2016
607.65
592.46
603.74
3,867
-0.51(-0.08%)
Sep 04, 2016
609.05
590.88
604.25
3,980
+11.75(+1.98%)
Sep 03, 2016
598.64
569.01
592.50
4,632
+20.50(+3.58%)
Sep 02, 2016
574.20
567.03
572.00
3,003
+0.40(+0.07%)
Sep 01, 2016
572.86
566.86
571.60
3,061
+0.84(+0.15%)
Aug 31, 2016
576.49
568.40
570.76
3,656
-4.47(-0.78%)
Aug 30, 2016
576.50
568.55
575.23
4,420
+3.73(+0.65%)
Aug 29, 2016
575.00
568.60
571.50
2,363
-1.50(-0.26%)
Aug 28, 2016
573.00
566.80
573.00
1,008
+5.59(+0.99%)
Aug 27, 2016
579.09
564.81
567.41
2,724
-10.43(-1.80%)
Aug 26, 2016
582.46
574.10
577.84
3,303
+0.85(+0.15%)
Aug 25, 2016
578.75
571.16
576.99
4,215
-0.12(-0.02%)
Aug 24, 2016
582.10
575.40
577.11
2,973
-3.60(-0.62%)
Aug 23, 2016
584.99
576.00
580.71
4,208
-1.50(-0.26%)
Aug 22, 2016
585.95
572.50
582.21
5,069
+3.74(+0.65%)
Aug 21, 2016
583.99
576.01
578.47
1,208
-1.53(-0.26%)
Aug 20, 2016
580.00
568.52
580.00
2,374
+7.89(+1.38%)
Aug 19, 2016
574.86
552.30
572.11
4,636
+2.40(+0.42%)
Aug 18, 2016
575.87
568.79
569.71
3,967
-0.76(-0.13%)
Aug 17, 2016
577.86
566.02
570.47
4,149
-7.06(-1.22%)
Aug 16, 2016
579.80
563.00
577.53
4,888
+11.74(+2.07%)
Aug 15, 2016
573.69
554.90
565.79
4,545
-1.59(-0.28%)
Aug 14, 2016
584.17
556.24
567.38
4,808
-14.73(-2.53%)
Aug 13, 2016
589.98
581.71
582.11
995
-3.89(-0.66%)
Aug 12, 2016
591.19
580.47
586.00
2,169
-1.57(-0.27%)
Aug 11, 2016
597.78
585.23
587.57
2,578
-4.13(-0.70%)
Aug 10, 2016
603.00
580.01
591.70
5,160
+8.17(+1.40%)
Aug 09, 2016
591.91
579.43
583.53
3,170
-5.93(-1.01%)
Aug 08, 2016
594.10
583.58
589.46
3,184
-3.14(-0.53%)
Aug 07, 2016
598.82
582.12
592.60
2,907
+3.82(+0.65%)
Aug 06, 2016
592.00
562.56
588.78
6,089
+13.21(+2.30%)
Aug 05, 2016
580.00
562.00
575.57
4,926
+0.05(+0.01%)
Aug 04, 2016
583.97
552.00
575.52
8,589
+8.96(+1.58%)
Aug 03, 2016
572.34
514.93
566.56
17,044
+53.29(+10.38%)
Aug 02, 2016
613.03
465.28
513.27
20,535
-94.34(-15.53%)
Aug 01, 2016
630.00
604.00
607.61
5,749
-12.40(-2.00%)
Jul 31, 2016
654.71
620.01
620.01
4,536
-34.36(-5.25%)
Jul 30, 2016
657.50
652.19
654.37
711
-2.66(-0.40%)
Jul 29, 2016
657.48
653.00
657.03
1,319
+3.59(+0.55%)
Jul 28, 2016
657.89
652.41
653.44
1,921
-2.19(-0.33%)
Jul 27, 2016
659.98
646.31
655.63
2,798
+3.41(+0.52%)
Jul 26, 2016
656.94
645.01
652.22
3,390
-2.15(-0.33%)
Jul 25, 2016
661.99
652.28
654.37
2,455
-5.14(-0.78%)
Jul 24, 2016
665.00
651.99
659.51
1,412
+5.71(+0.87%)
Jul 23, 2016
656.77
645.11
653.80
1,433
+0.85(+0.13%)
Jul 22, 2016
666.30
645.00
652.95
5,048
-11.30(-1.70%)
Jul 21, 2016
667.65
660.10
664.25
2,502
-2.77(-0.42%)
Jul 20, 2016
675.00
660.00
667.02
3,451
-6.84(-1.02%)
Jul 19, 2016
675.81
666.00
673.86
1,873
+0.40(+0.06%)
Jul 18, 2016
682.21
666.12
673.46
3,022
-4.77(-0.70%)
Jul 17, 2016
684.19
661.16
678.23
3,451
+16.23(+2.45%)
Jul 16, 2016
666.67
655.00
662.00
1,659
-2.99(-0.45%)
Jul 15, 2016
670.01
658.41
664.99
3,222
+4.46(+0.68%)
Jul 14, 2016
664.93
650.01
660.53
2,584
-0.93(-0.14%)
Jul 13, 2016
671.20
654.52
661.46
6,509
-10.24(-1.52%)
Jul 12, 2016
678.00
646.05
671.70
4,150
+24.28(+3.75%)
Jul 11, 2016
659.60
639.31
647.42
3,011
+0.87(+0.13%)
Jul 10, 2016
652.60
636.80
646.55
2,343
-5.99(-0.92%)
Jul 09, 2016
665.99
626.00
652.54
6,207
-11.46(-1.73%)
Jul 08, 2016
665.00
635.00
664.00
6,524
+27.61(+4.34%)
Jul 07, 2016
678.43
605.50
636.39
12,695
-38.07(-5.64%)
Jul 06, 2016
679.00
662.13
674.46
3,553
+9.21(+1.38%)
Jul 05, 2016
682.36
661.57
665.25
3,210
-13.47(-1.98%)
Jul 04, 2016
682.35
640.10
678.72
4,286
+14.58(+2.20%)
Jul 03, 2016
704.99
646.29
664.14
7,287
-38.34(-5.46%)
Jul 02, 2016
704.93
672.74
702.48
5,443
+25.48(+3.76%)
Jul 01, 2016
684.10
659.71
677.00
6,472
+10.16(+1.52%)
Jun 30, 2016
671.22
628.06
666.84
7,472
+32.41(+5.11%)
Jun 29, 2016
646.69
621.09
634.43
9,104
-10.96(-1.70%)
Jun 28, 2016
665.51
635.50
645.39
5,649
-3.57(-0.55%)
Jun 27, 2016
653.46
618.03
648.96
9,042
+20.35(+3.24%)
Jun 26, 2016
662.90
608.64
628.61
5,295
-34.63(-5.22%)
Jun 25, 2016
684.45
639.40
663.24
6,664
+3.34(+0.51%)
Jun 24, 2016
683.88
620.82
659.90
16,148
+35.21(+5.64%)
Jun 23, 2016
632.67
540.17
624.69
25,075
+30.59(+5.15%)
Jun 22, 2016
677.63
593.03
594.10
15,929
-74.32(-11.12%)
Jun 21, 2016
735.48
625.00
668.42
32,886
-66.57(-9.06%)
Jun 20, 2016
763.99
725.00
734.99
7,842
-24.67(-3.25%)
Jun 19, 2016
764.93
740.11
759.66
2,687
+4.64(+0.61%)
Jun 18, 2016
778.85
723.02
755.02
5,883
+8.03(+1.07%)
Jun 17, 2016
778.70
706.37
746.99
14,830
-18.61(-2.43%)
Jun 16, 2016
773.07
689.80
765.60
17,779
+72.59(+10.47%)
Jun 15, 2016
695.77
672.12
693.01
5,776
+7.32(+1.07%)
Jun 14, 2016
704.50
655.00
685.69
10,638
-16.36(-2.33%)
Jun 13, 2016
725.00
655.02
702.05
17,513
+34.32(+5.14%)
Jun 12, 2016
683.02
592.13
667.73
15,150
+75.60(+12.77%)
Jun 11, 2016
594.00
575.93
592.13
2,767
+14.22(+2.46%)
Jun 10, 2016
580.00
572.00
577.91
3,469
+1.51(+0.26%)
Jun 09, 2016
583.10
572.97
576.40
3,764
-6.84(-1.17%)
Jun 08, 2016
584.25
571.86
583.24
3,298
+6.49(+1.13%)
Jun 07, 2016
594.44
563.00
576.75
6,705
-6.74(-1.16%)
Jun 06, 2016
586.02
570.59
583.49
4,494
+9.73(+1.70%)
Jun 05, 2016
582.00
566.00
573.76
5,368
-0.11(-0.02%)
Jun 04, 2016
588.71
558.54
573.87
6,271
+5.93(+1.04%)
Jun 03, 2016
578.37
535.74
567.94
8,741
+28.96(+5.37%)
Jun 02, 2016
540.00
529.13
538.98
3,978
+0.33(+0.06%)
Jun 01, 2016
542.87
525.49
538.65
5,453
+6.59(+1.24%)
May 31, 2016
548.50
515.00
532.06
12,017
+5.06(+0.96%)
May 30, 2016
535.00
510.01
527.00
6,153
+13.15(+2.56%)
May 29, 2016
540.00
485.00
513.85
8,227
-7.32(-1.40%)
May 28, 2016
529.08
468.00
521.17
12,542
+48.55(+10.27%)
May 27, 2016
478.16
452.05
472.62
12,127
+20.24(+4.47%)
May 26, 2016
452.98
446.80
452.38
3,770
+4.36(+0.97%)
May 25, 2016
449.60
443.97
448.02
3,668
+2.71(+0.61%)
May 24, 2016
446.37
441.00
445.31
3,129
+3.02(+0.68%)
May 23, 2016
442.91
436.40
442.29
2,612
+4.44(+1.01%)
May 22, 2016
443.58
435.00
437.85
2,301
-4.99(-1.13%)
May 21, 2016
443.98
435.28
442.84
1,943
+1.88(+0.43%)
May 20, 2016
444.41
435.03
440.96
3,908
-0.67(-0.15%)
May 19, 2016
453.85
441.05
441.63
5,485
-11.27(-2.49%)
May 18, 2016
455.68
452.00
452.90
2,845
-0.11(-0.02%)
May 17, 2016
456.09
452.14
453.01
3,346
-2.55(-0.56%)
May 16, 2016
458.00
451.11
455.56
3,088
-1.92(-0.42%)
May 15, 2016
458.08
454.72
457.48
1,633
+2.10(+0.46%)
May 14, 2016
457.25
453.51
455.38
1,347
-0.66(-0.14%)
May 13, 2016
456.82
452.04
456.04
2,868
+1.12(+0.25%)
May 12, 2016
455.09
448.88
454.92
3,412
+2.79(+0.62%)
May 11, 2016
457.99
449.70
452.13
3,426
+2.22(+0.49%)
May 10, 2016
463.00
447.38
449.91
5,683
-11.72(-2.54%)
May 09, 2016
464.79
455.62
461.63
3,576
+3.82(+0.83%)
May 08, 2016
459.69
455.95
457.81
1,309
-0.34(-0.07%)
May 07, 2016
461.00
455.95
458.15
2,011
-1.58(-0.34%)
May 06, 2016
463.97
447.03
459.73
5,720
+10.90(+2.43%)
May 05, 2016
450.00
445.11
448.83
2,398
+2.53(+0.57%)
May 04, 2016
451.68
444.15
446.30
3,304
-5.40(-1.20%)
May 03, 2016
452.00
440.78
451.70
5,604
+8.16(+1.84%)
May 02, 2016
453.80
438.59
443.54
6,336
-7.85(-1.74%)
May 01, 2016
453.78
446.57
451.39
1,186
+4.69(+1.05%)
Apr 30, 2016
456.90
446.50
446.70
2,468
-9.28(-2.04%)
Apr 29, 2016
456.00
445.62
455.98
2,937
+5.98(+1.33%)
Apr 28, 2016
451.00
435.00
450.00
9,061
+2.54(+0.57%)
Apr 27, 2016
469.03
445.42
447.46
6,765
-20.54(-4.39%)
Apr 26, 2016
469.87
462.13
468.00
4,710
+2.01(+0.43%)
Apr 25, 2016
469.47
455.13
465.99
5,599
+6.59(+1.43%)
Apr 24, 2016
470.02
447.06
459.40
7,032
+8.09(+1.79%)
Apr 23, 2016
452.18
444.46
451.31
2,241
+3.51(+0.78%)
Apr 22, 2016
451.36
442.96
447.80
5,509
-3.20(-0.71%)
Apr 21, 2016
452.11
440.00
451.00
5,555
+9.75(+2.21%)
Apr 20, 2016
444.00
433.11
441.25
7,505
+6.00(+1.38%)
Apr 19, 2016
436.82
426.24
435.25
3,739
+7.18(+1.68%)
Apr 18, 2016
430.01
425.80
428.07
3,195
+1.63(+0.38%)
Apr 17, 2016
430.91
424.24
426.44
1,506
-4.24(-0.98%)
Apr 16, 2016
432.87
427.12
430.68
1,851
+1.43(+0.33%)
Apr 15, 2016
430.00
423.07
429.25
4,397
+4.74(+1.12%)
Apr 14, 2016
425.35
420.57
424.51
3,874
+1.25(+0.30%)
Apr 13, 2016
426.00
422.27
423.26
3,916
-2.65(-0.62%)
Apr 12, 2016
426.67
421.00
425.91
6,080
+3.83(+0.91%)
Apr 11, 2016
422.80
418.00
422.08
3,506
+1.31(+0.31%)
Apr 10, 2016
421.79
417.20
420.77
1,751
+3.08(+0.74%)
Apr 09, 2016
418.71
412.00
417.69
3,665
-0.16(-0.04%)
Apr 08, 2016
423.99
416.26
417.85
4,612
-1.99(-0.47%)
Apr 07, 2016
421.99
418.09
419.84
3,115
-1.79(-0.42%)
Apr 06, 2016
422.90
420.00
421.63
2,411
-1.11(-0.26%)
Apr 05, 2016
423.00
416.61
422.74
3,952
+4.09(+0.98%)
Apr 04, 2016
419.85
416.00
418.65
3,475
-0.35(-0.08%)
Apr 03, 2016
419.44
416.10
419.00
1,322
-0.19(-0.05%)
Apr 02, 2016
420.00
414.93
419.19
2,127
+3.81(+0.92%)
Apr 01, 2016
416.99
413.42
415.38
3,767
-0.13(-0.03%)
Mar 31, 2016
416.99
411.40
415.51
3,708
+3.21(+0.78%)
Mar 30, 2016
415.97
408.59
412.30
4,845
-3.10(-0.75%)
Mar 29, 2016
424.37
407.22
415.40
5,951
-6.65(-1.58%)
Mar 28, 2016
425.00
420.32
422.05
3,232
-2.25(-0.53%)
Mar 27, 2016
427.99
415.77
424.30
5,035
+8.04(+1.93%)
Mar 26, 2016
416.99
414.00
416.26
1,288
+0.01(+0.00%)
Mar 25, 2016
416.92
412.00
416.25
2,562
+0.29(+0.07%)
Mar 24, 2016
418.15
412.85
415.96
2,804
-1.26(-0.30%)
Mar 23, 2016
419.00
413.44
417.22
4,994
+1.33(+0.32%)
Mar 22, 2016
416.99
410.35
415.89
3,917
+4.90(+1.19%)
Mar 21, 2016
411.96
406.50
410.99
3,516
-0.35(-0.09%)
Mar 20, 2016
412.00
406.60
411.34
2,585
+2.40(+0.59%)
Mar 19, 2016
409.95
404.10
408.94
2,906
+0.73(+0.18%)
Mar 18, 2016
418.49
403.34
408.21
6,325
-10.28(-2.46%)
Mar 17, 2016
419.00
415.66
418.49
3,738
+2.00(+0.48%)
Mar 16, 2016
416.61
413.15
416.49
4,134
+0.60(+0.14%)
Mar 15, 2016
417.43
412.15
415.89
4,754
+2.04(+0.49%)
Mar 14, 2016
415.22
410.50
413.85
4,249
+1.25(+0.30%)
Mar 13, 2016
417.00
409.62
412.60
3,317
+2.13(+0.52%)
Mar 12, 2016
420.93
406.59
410.47
4,622
-8.35(-1.99%)
Mar 11, 2016
421.91
415.11
418.82
6,047
+2.32(+0.56%)
Mar 10, 2016
416.90
409.31
416.50
5,158
+3.84(+0.93%)
Mar 09, 2016
413.51
408.75
412.66
4,859
+0.53(+0.13%)
Mar 08, 2016
414.99
408.46
412.13
5,683
-2.63(-0.63%)
Mar 07, 2016
414.96
403.03
414.76
5,836
+9.98(+2.47%)
Mar 06, 2016
412.31
393.11
404.78
5,890
+6.28(+1.58%)
Mar 05, 2016
409.97
382.00
398.50
16,520
-11.14(-2.72%)
Mar 04, 2016
423.90
407.55
409.64
7,653
-10.63(-2.53%)
Mar 03, 2016
425.40
415.85
420.27
7,872
-4.91(-1.15%)
Mar 02, 2016
434.50
424.00
425.18
5,397
-8.07(-1.86%)
Mar 01, 2016
437.50
427.01
433.25
6,967
-3.37(-0.77%)
Feb 29, 2016
440.99
428.12
436.62
8,326
+4.46(+1.03%)
Feb 28, 2016
435.00
422.29
432.16
3,474
+1.10(+0.26%)
Feb 27, 2016
435.00
427.80
431.06
4,415
+3.16(+0.74%)
Feb 26, 2016
428.38
418.01
427.90
4,421
+4.39(+1.04%)
Feb 25, 2016
426.75
415.79
423.51
5,562
+0.90(+0.21%)
Feb 24, 2016
424.28
409.07
422.61
7,319
+2.56(+0.61%)
Feb 23, 2016
440.00
414.00
420.05
10,444
-17.92(-4.09%)
Feb 22, 2016
439.50
431.15
437.97
5,880
+0.27(+0.06%)
Feb 21, 2016
447.99
425.98
437.70
11,074
-2.48(-0.56%)
Feb 20, 2016
443.96
418.64
440.18
10,849
+20.91(+4.99%)
Feb 19, 2016
422.00
414.00
419.27
5,019
-1.04(-0.25%)
Feb 18, 2016
424.90
412.02
420.31
9,106
+4.79(+1.15%)
Feb 17, 2016
421.11
404.00
415.52
11,420
+9.05(+2.23%)
Feb 16, 2016
407.80
396.00
406.47
8,238
+7.47(+1.87%)
Feb 15, 2016
409.71
393.40
399.00
8,077
-4.81(-1.19%)
Feb 14, 2016
404.00
388.12
403.81
9,945
+14.30(+3.67%)
Feb 13, 2016
390.08
382.00
389.51
7,217
+6.63(+1.73%)
Feb 12, 2016
383.00
375.38
382.88
6,233
+4.89(+1.29%)
Feb 11, 2016
380.50
373.54
377.99
6,979
-1.64(-0.43%)
Feb 10, 2016
383.85
372.12
379.63
10,029
+6.45(+1.73%)
Feb 09, 2016
377.00
369.12
373.18
5,765
+2.02(+0.54%)
Feb 08, 2016
378.99
369.99
371.16
6,937
-4.24(-1.13%)
Feb 07, 2016
380.00
373.04
375.40
2,889
+1.13(+0.30%)
Feb 06, 2016
385.75
371.35
374.27
5,826
-11.61(-3.01%)
Feb 05, 2016
390.00
382.99
385.88
7,560
-4.12(-1.06%)
Feb 04, 2016
391.88
367.25
390.00
13,210
+22.20(+6.04%)
Feb 03, 2016
374.00
365.00
367.80
7,094
-5.38(-1.44%)
Feb 02, 2016
375.00
369.73
373.18
5,905
+1.68(+0.45%)
Feb 01, 2016
378.20
364.70
371.50
7,419
+1.56(+0.42%)
Jan 31, 2016
379.30
367.77
369.94
3,987
-6.66(-1.77%)
Jan 30, 2016
380.42
372.95
376.60
2,395
-2.84(-0.75%)
Jan 29, 2016
383.99
363.73
379.44
13,579
+0.76(+0.20%)
Jan 28, 2016
395.56
376.00
378.68
11,358
-16.32(-4.13%)
Jan 27, 2016
397.00
388.54
395.00
4,461
+4.34(+1.11%)
Jan 26, 2016
397.70
386.20
390.66
6,458
-1.90(-0.48%)
Jan 25, 2016
403.85
385.50
392.56
8,035
-9.94(-2.47%)
Jan 24, 2016
405.97
382.88
402.50
6,001
+15.58(+4.03%)
Jan 23, 2016
395.00
379.86
386.92
7,456
+4.69(+1.23%)
Jan 22, 2016
410.67
374.45
382.23
14,421
-27.80(-6.78%)
Jan 21, 2016
421.25
404.59
410.03
9,798
-5.43(-1.31%)
Jan 20, 2016
422.98
372.53
415.46
25,043
+35.58(+9.37%)
Jan 19, 2016
386.92
375.59
379.88
6,901
-5.12(-1.33%)
Jan 18, 2016
388.50
373.63
385.00
7,427
+2.15(+0.56%)
Jan 17, 2016
392.07
376.00
382.85
9,343
-3.51(-0.91%)
Jan 16, 2016
387.50
352.00
386.36
25,721
+14.36(+3.86%)
Jan 15, 2016
429.80
365.00
372.00
35,255
-57.02(-13.29%)
Jan 14, 2016
434.00
427.00
429.02
4,469
-3.51(-0.81%)
Jan 13, 2016
446.26
424.50
432.53
12,824
-13.74(-3.08%)
Jan 12, 2016
448.98
442.88
446.27
4,175
-2.72(-0.61%)
Jan 11, 2016
451.13
438.00
448.99
7,994
+1.78(+0.40%)
Jan 10, 2016
450.26
440.80
447.21
4,051
-2.75(-0.61%)
Jan 09, 2016
454.00
446.68
449.96
4,342
-2.62(-0.58%)
Jan 08, 2016
465.00
444.51
452.58
11,140
-5.21(-1.14%)
Jan 07, 2016
457.84
429.11
457.79
16,121
+25.96(+6.01%)
Jan 06, 2016
432.67
426.54
431.83
5,346
+0.05(+0.01%)
Jan 05, 2016
435.39
429.50
431.78
3,883
-2.19(-0.50%)
Jan 04, 2016
435.86
428.44
433.97
5,762
+3.12(+0.72%)
Jan 03, 2016
434.09
424.06
430.85
4,568
-2.89(-0.67%)
Jan 02, 2016
435.99
430.42
433.74
2,960
-1.21(-0.28%)
Jan 01, 2016
436.00
427.20
434.95
3,785
+4.38(+1.02%)
Dec 31, 2015
433.89
419.99
430.57
6,664
+3.52(+0.82%)
Dec 30, 2015
434.97
420.75
427.05
7,922
-2.99(-0.70%)
Dec 29, 2015
433.17
418.55
430.04
10,269
+9.34(+2.22%)
Dec 28, 2015
429.86
417.01
420.70
7,553
-2.22(-0.52%)
Dec 27, 2015
425.42
410.50
422.92
7,105
+4.94(+1.18%)
Dec 26, 2015
457.45
407.25
417.98
26,424
-37.28(-8.19%)
Dec 25, 2015
458.33
448.00
455.26
2,893
+0.33(+0.07%)
Dec 24, 2015
459.54
442.11
454.93
10,278
+11.98(+2.70%)
Dec 23, 2015
445.52
434.43
442.95
7,089
+7.32(+1.68%)
Dec 22, 2015
443.58
433.06
435.63
8,131
-1.93(-0.44%)
Dec 21, 2015
450.00
425.52
437.56
18,851
-5.35(-1.21%)
Dec 20, 2015
462.00
433.83
442.91
16,697
-18.25(-3.96%)
Dec 19, 2015
465.90
452.03
461.16
6,777
-1.84(-0.40%)
Dec 18, 2015
466.64
453.50
463.00
12,861
+6.75(+1.48%)
Dec 17, 2015
458.84
448.75
456.25
6,655
+2.03(+0.45%)
Dec 16, 2015
465.00
436.89
454.22
23,792
-8.15(-1.76%)
Dec 15, 2015
464.99
441.31
462.37
17,817
+19.99(+4.52%)
Dec 14, 2015
448.12
428.42
442.38
13,668
+6.58(+1.51%)
Dec 13, 2015
442.97
422.03
435.80
11,403
-0.09(-0.02%)
Dec 12, 2015
467.80
403.00
435.89
30,295
-15.45(-3.42%)
Dec 11, 2015
454.36
415.13
451.34
28,477
+35.06(+8.42%)
Dec 10, 2015
419.79
408.91
416.28
8,589
+0.20(+0.05%)
Dec 09, 2015
424.95
400.00
416.08
22,284
+5.95(+1.45%)
Dec 08, 2015
410.13
388.33
410.13
10,099
+14.59(+3.69%)
Dec 07, 2015
399.91
381.01
395.54
15,216
+5.05(+1.29%)
Dec 06, 2015
399.85
383.00
390.49
14,600
+6.85(+1.79%)
Dec 05, 2015
389.89
362.33
383.64
16,492
+21.27(+5.87%)
Dec 04, 2015
364.30
355.92
362.37
10,004
+1.05(+0.29%)
Dec 03, 2015
370.53
356.21
361.32
12,411
+1.35(+0.38%)
Dec 02, 2015
363.16
348.64
359.97
12,062
-3.01(-0.83%)
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.