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
FTSE China Bull 3X Direxion
(NY:
YINN
)
24.55
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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:
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, 2015
350.05
365.50
347.33
365.50
55,965
+14.53(+4.14%)
Nov 27, 2015
352.78
356.05
347.51
350.96
38,462
-31.97(-8.35%)
Nov 25, 2015
383.30
382.94
382.94
382.94
18,061
-2.36(-0.61%)
Nov 24, 2015
369.49
389.84
368.22
385.30
40,173
+0.00(+0.00%)
Nov 23, 2015
390.02
391.65
382.57
385.30
19,553
-13.44(-3.37%)
Nov 20, 2015
392.74
401.46
392.74
398.74
42,882
+20.16(+5.33%)
Nov 19, 2015
379.48
385.48
376.40
378.57
36,300
+0.91(+0.24%)
Nov 18, 2015
366.04
378.03
365.13
377.67
40,602
+7.99(+2.16%)
Nov 17, 2015
374.94
377.67
366.95
369.67
34,104
-5.81(-1.55%)
Nov 16, 2015
358.96
377.12
358.19
375.49
43,002
+16.71(+4.66%)
Nov 13, 2015
365.13
365.31
352.05
358.77
42,203
-22.53(-5.91%)
Nov 12, 2015
391.65
395.29
380.21
381.30
32,411
-0.73(-0.19%)
Nov 11, 2015
390.75
392.14
380.39
382.03
20,997
-0.73(-0.19%)
Nov 10, 2015
385.66
386.93
378.39
382.75
29,923
-7.99(-2.05%)
Nov 09, 2015
404.92
407.28
385.84
390.75
65,276
-25.07(-6.03%)
Nov 06, 2015
409.09
418.18
400.59
415.81
53,163
-11.63(-2.72%)
Nov 05, 2015
427.99
434.34
422.90
427.44
56,167
+6.36(+1.51%)
Nov 04, 2015
435.07
436.70
416.11
421.08
74,613
+14.72(+3.62%)
Nov 03, 2015
395.11
412.00
393.47
406.37
43,614
+2.73(+0.68%)
Nov 02, 2015
392.20
405.82
392.20
403.64
28,254
+9.26(+2.35%)
Oct 30, 2015
400.19
400.74
393.83
394.38
36,083
-4.72(-1.18%)
Oct 29, 2015
396.92
401.64
394.92
399.10
33,947
-11.99(-2.92%)
Oct 28, 2015
420.72
427.06
397.47
411.09
51,570
-12.72(-3.00%)
Oct 27, 2015
421.99
427.08
418.36
423.81
20,443
-10.35(-2.39%)
Oct 26, 2015
435.07
438.70
429.08
434.16
33,133
-31.06(-6.68%)
Oct 23, 2015
464.68
471.40
454.33
465.23
48,383
+22.53(+5.09%)
Oct 22, 2015
426.90
446.10
426.90
442.70
34,137
+27.25(+6.56%)
Oct 21, 2015
427.62
431.07
412.00
415.45
36,622
-19.07(-4.39%)
Oct 20, 2015
431.44
436.89
427.80
434.52
19,406
+0.36(+0.08%)
Oct 19, 2015
437.25
437.25
426.90
434.16
25,617
-10.35(-2.33%)
Oct 16, 2015
437.07
445.24
432.35
444.52
33,840
+4.00(+0.91%)
Oct 15, 2015
430.17
441.06
422.35
440.52
59,961
+39.24(+9.78%)
Oct 14, 2015
404.55
413.27
398.92
401.28
54,124
+6.36(+1.61%)
Oct 13, 2015
402.55
412.91
394.92
394.92
40,618
-17.98(-4.36%)
Oct 12, 2015
422.54
422.54
410.55
412.91
31,616
+1.45(+0.35%)
Oct 09, 2015
415.45
421.63
403.46
411.45
33,273
-5.81(-1.39%)
Oct 08, 2015
397.83
419.27
396.38
417.27
55,248
+6.54(+1.59%)
Oct 07, 2015
407.82
418.54
398.19
410.73
84,645
+44.69(+12.21%)
Oct 06, 2015
367.31
372.58
362.59
366.04
49,267
-16.89(-4.41%)
Oct 05, 2015
372.58
383.66
370.76
382.94
65,149
+19.80(+5.45%)
Oct 02, 2015
333.34
365.50
331.02
363.13
81,127
+35.79(+10.93%)
Oct 01, 2015
328.62
330.98
317.17
327.35
36,488
+7.08(+2.21%)
Sep 30, 2015
317.54
322.81
309.73
320.26
58,467
+21.80(+7.30%)
Sep 29, 2015
294.83
304.46
291.20
298.46
48,822
-0.73(-0.24%)
Sep 28, 2015
309.18
309.91
295.19
299.19
63,980
-17.62(-5.56%)
Sep 25, 2015
333.89
336.79
314.45
316.81
51,280
-2.36(-0.74%)
Sep 24, 2015
310.63
323.53
304.28
319.17
73,781
-8.36(-2.55%)
Sep 23, 2015
334.61
335.70
324.26
327.53
51,882
-14.17(-4.15%)
Sep 22, 2015
340.25
343.33
333.09
341.70
54,100
-18.89(-5.24%)
Sep 21, 2015
357.87
365.50
353.51
360.59
70,627
+13.81(+3.98%)
Sep 18, 2015
357.87
364.59
342.79
346.79
73,028
-23.98(-6.47%)
Sep 17, 2015
359.32
396.19
356.96
370.76
97,332
-12.17(-3.18%)
Sep 16, 2015
372.58
386.39
370.58
382.94
86,527
+30.52(+8.66%)
Sep 15, 2015
340.61
355.14
337.90
352.42
40,278
+14.71(+4.36%)
Sep 14, 2015
336.98
339.52
328.80
337.70
50,436
-11.44(-3.28%)
Sep 11, 2015
335.16
349.19
332.62
349.15
54,900
+7.45(+2.18%)
Sep 10, 2015
336.07
350.95
334.43
341.70
83,950
+2.18(+0.64%)
Sep 09, 2015
361.86
366.95
338.25
339.52
117,415
+1.63(+0.48%)
Sep 08, 2015
334.80
339.70
328.44
337.88
111,192
+57.77(+20.62%)
Sep 04, 2015
287.56
280.12
280.12
280.12
92,244
-33.48(-10.68%)
Sep 03, 2015
315.00
331.34
311.18
313.60
79,834
+5.14(+1.67%)
Sep 02, 2015
307.18
308.82
293.74
308.45
60,910
+10.72(+3.60%)
Sep 01, 2015
307.91
313.54
290.83
297.74
89,658
-47.59(-13.78%)
Aug 31, 2015
349.87
357.68
340.61
345.33
56,977
-13.44(-3.75%)
Aug 28, 2015
361.86
368.95
352.23
358.77
97,081
-35.42(-8.99%)
Aug 27, 2015
371.67
399.46
367.31
394.20
205,060
+48.32(+13.97%)
Aug 26, 2015
336.07
347.15
308.45
345.88
137,892
+23.61(+7.33%)
Aug 25, 2015
363.50
368.58
322.26
322.26
94,147
+20.35(+6.74%)
Aug 24, 2015
277.75
348.06
266.86
301.92
127,301
-73.57(-19.59%)
Aug 21, 2015
395.65
405.10
370.58
375.49
122,577
-29.61(-7.31%)
Aug 20, 2015
415.09
420.72
403.64
405.10
79,564
-31.97(-7.32%)
Aug 19, 2015
455.23
455.60
425.81
437.07
105,305
-32.88(-7.00%)
Aug 18, 2015
468.68
476.31
465.23
469.95
52,858
-30.70(-6.13%)
Aug 17, 2015
488.30
501.38
484.12
500.65
46,463
-9.81(-1.92%)
Aug 14, 2015
505.01
511.69
503.92
510.46
34,964
+4.54(+0.90%)
Aug 13, 2015
509.00
517.89
503.56
505.92
66,757
+10.72(+2.16%)
Aug 12, 2015
488.11
499.74
481.39
495.20
80,091
-33.97(-6.42%)
Aug 11, 2015
518.45
531.17
511.19
529.17
67,916
-21.44(-3.89%)
Aug 10, 2015
536.80
554.96
536.80
550.61
62,019
+34.33(+6.65%)
Aug 07, 2015
521.72
524.26
510.46
516.27
45,710
+15.80(+3.16%)
Aug 06, 2015
509.73
511.91
495.02
500.47
41,092
-13.08(-2.55%)
Aug 05, 2015
519.72
526.99
507.55
513.55
54,275
+9.99(+1.98%)
Aug 04, 2015
503.92
512.27
496.29
503.56
69,346
+10.54(+2.14%)
Aug 03, 2015
499.56
500.10
484.48
493.02
55,925
-22.16(-4.30%)
Jul 31, 2015
523.54
531.35
509.73
515.18
64,192
-5.45(-1.05%)
Jul 30, 2015
517.00
524.81
510.17
520.63
66,324
-26.16(-4.78%)
Jul 29, 2015
525.35
551.51
520.35
546.79
88,850
+18.35(+3.47%)
Jul 28, 2015
518.09
528.44
503.91
528.44
69,744
+25.98(+5.17%)
Jul 27, 2015
498.83
516.63
489.56
502.46
70,397
-66.49(-11.69%)
Jul 24, 2015
587.66
587.66
557.51
568.95
51,279
-24.34(-4.10%)
Jul 23, 2015
607.46
609.10
589.32
593.29
43,331
-0.18(-0.03%)
Jul 22, 2015
596.20
600.56
590.39
593.48
44,054
-19.26(-3.14%)
Jul 21, 2015
620.18
624.90
610.19
612.73
46,409
+8.72(+1.44%)
Jul 20, 2015
604.92
612.00
594.58
604.01
39,526
-11.81(-1.92%)
Jul 17, 2015
618.91
621.09
609.46
615.82
75,882
+11.99(+1.99%)
Jul 16, 2015
594.38
604.01
590.21
603.83
79,313
+33.24(+5.83%)
Jul 15, 2015
588.39
592.75
568.95
570.59
67,828
-41.42(-6.77%)
Jul 14, 2015
598.56
615.27
596.20
612.00
60,977
-9.63(-1.55%)
Jul 13, 2015
631.44
633.80
617.09
621.63
102,066
+7.09(+1.15%)
Jul 10, 2015
616.37
617.46
590.75
614.55
223,869
+72.30(+13.33%)
Jul 09, 2015
557.69
562.05
537.34
542.25
149,352
+71.75(+15.25%)
Jul 08, 2015
505.01
522.26
467.95
470.49
195,090
-130.61(-21.73%)
Jul 07, 2015
581.30
604.01
541.34
601.11
125,508
-87.56(-12.71%)
Jul 06, 2015
693.02
713.91
676.67
688.66
79,253
-102.09(-12.91%)
Jul 02, 2015
800.20
790.76
790.76
790.76
34,845
+2.73(+0.35%)
Jul 01, 2015
785.49
802.56
773.88
788.03
22,745
-17.80(-2.21%)
Jun 30, 2015
812.92
813.28
788.21
805.83
48,535
+54.50(+7.25%)
Jun 29, 2015
772.59
785.67
750.07
751.34
45,183
-65.40(-8.01%)
Jun 26, 2015
833.99
848.15
812.37
816.73
35,330
-72.85(-8.19%)
Jun 25, 2015
908.47
909.18
889.22
889.58
20,837
-45.78(-4.89%)
Jun 24, 2015
949.89
960.79
932.81
935.36
24,723
+4.54(+0.49%)
Jun 23, 2015
927.00
935.90
924.92
930.81
31,777
+60.86(+7.00%)
Jun 22, 2015
873.77
883.04
861.42
869.96
19,246
+31.97(+3.82%)
Jun 19, 2015
836.17
848.34
831.99
837.99
25,844
-24.34(-2.82%)
Jun 18, 2015
844.16
865.78
839.44
862.33
30,842
+4.54(+0.53%)
Jun 17, 2015
860.33
870.14
839.26
857.79
23,097
+9.99(+1.18%)
Jun 16, 2015
835.26
853.07
829.81
847.80
35,820
-37.06(-4.19%)
Jun 15, 2015
891.03
892.85
877.41
884.86
34,002
-86.29(-8.89%)
Jun 12, 2015
971.51
977.75
965.33
971.14
16,885
+23.62(+2.49%)
Jun 11, 2015
943.71
956.97
935.90
947.53
18,295
+21.07(+2.27%)
Jun 10, 2015
901.39
930.63
900.11
926.45
31,525
-23.62(-2.49%)
Jun 09, 2015
929.36
952.43
928.27
950.07
16,824
-42.51(-4.28%)
Jun 08, 2015
990.03
1000
985.68
992.58
16,610
+27.07(+2.80%)
Jun 05, 2015
952.25
971.68
938.62
965.51
18,023
-21.98(-2.23%)
Jun 04, 2015
1004
1007
982.84
987.49
17,542
-19.98(-1.98%)
Jun 03, 2015
995.48
1016
991.31
1007
21,092
+19.62(+1.99%)
Jun 02, 2015
981.86
1003
978.95
987.86
15,622
+0.00(+0.00%)
Jun 01, 2015
1005
1005
978.41
987.86
29,446
+30.15(+3.15%)
May 29, 2015
1003
1003
955.16
957.70
37,493
-53.77(-5.32%)
May 28, 2015
1007
1023
990.03
1011
46,467
-123.89(-10.91%)
May 27, 2015
1120
1140
1107
1135
14,556
-3.27(-0.29%)
May 26, 2015
1168
1171
1127
1139
28,075
+16.53(+1.47%)
May 22, 2015
1109
1122
1122
1122
41,066
+91.74(+8.90%)
May 21, 2015
1021
1033
1017
1030
12,005
-11.63(-1.12%)
May 20, 2015
1040
1051
1024
1042
16,373
-30.34(-2.83%)
May 19, 2015
1074
1077
1061
1072
15,406
+41.06(+3.98%)
May 18, 2015
1027
1040
1018
1031
17,818
-47.05(-4.36%)
May 15, 2015
1058
1082
1055
1078
24,817
+56.31(+5.51%)
May 14, 2015
1007
1025
1006
1022
15,769
+26.71(+2.68%)
May 13, 2015
1008
1023
991.85
995.30
15,901
-34.70(-3.37%)
May 12, 2015
1005
1034
1002
1030
16,916
-18.53(-1.77%)
May 11, 2015
1092
1095
1046
1049
29,506
-27.61(-2.57%)
May 08, 2015
1070
1089
1061
1076
28,814
+73.03(+7.28%)
May 07, 2015
984.22
1004
977.14
1003
31,231
-1.28(-0.13%)
May 06, 2015
1072
1076
999.30
1004
30,525
-66.85(-6.24%)
May 05, 2015
1097
1108
1064
1071
34,747
-125.34(-10.47%)
May 04, 2015
1160
1207
1155
1197
16,355
+25.98(+2.22%)
May 01, 2015
1150
1180
1145
1171
16,555
+30.70(+2.69%)
Apr 30, 2015
1157
1161
1134
1140
18,805
-44.87(-3.79%)
Apr 29, 2015
1196
1201
1163
1185
24,441
-51.05(-4.13%)
Apr 28, 2015
1226
1239
1211
1236
18,308
+0.00(+0.00%)
Apr 27, 2015
1233
1245
1215
1236
30,455
+55.59(+4.71%)
Apr 24, 2015
1185
1191
1174
1180
14,713
+1.82(+0.15%)
Apr 23, 2015
1163
1190
1157
1178
24,630
-37.43(-3.08%)
Apr 22, 2015
1202
1216
1193
1216
19,753
+61.22(+5.30%)
Apr 21, 2015
1167
1175
1148
1155
23,574
+69.58(+6.41%)
Apr 20, 2015
1070
1096
1067
1085
27,549
+23.80(+2.24%)
Apr 17, 2015
1033
1072
1023
1061
48,652
-149.69(-12.36%)
Apr 16, 2015
1189
1236
1179
1211
22,947
+56.31(+4.88%)
Apr 15, 2015
1138
1157
1128
1155
16,523
+24.71(+2.19%)
Apr 14, 2015
1103
1142
1090
1130
19,090
-25.07(-2.17%)
Apr 13, 2015
1187
1199
1149
1155
37,917
+36.15(+3.23%)
Apr 10, 2015
1083
1126
1072
1119
29,388
-22.89(-2.00%)
Apr 09, 2015
1080
1148
1073
1142
32,912
+119.17(+11.65%)
Apr 08, 2015
1012
1033
993.69
1023
33,423
+160.22(+18.58%)
Apr 07, 2015
874.68
881.04
861.78
862.33
18,890
+6.88(+0.80%)
Apr 06, 2015
830.90
868.81
830.90
855.44
13,488
+31.63(+3.84%)
Apr 02, 2015
811.83
823.82
823.82
823.82
9,110
+23.98(+3.00%)
Apr 01, 2015
794.57
802.75
787.49
799.84
12,629
+39.06(+5.13%)
Mar 31, 2015
748.25
768.41
741.53
760.78
8,939
-15.62(-2.01%)
Mar 30, 2015
745.16
785.12
745.16
776.40
22,870
+80.29(+11.53%)
Mar 27, 2015
694.48
704.65
692.30
696.11
11,922
+28.70(+4.30%)
Mar 26, 2015
666.32
672.13
660.51
667.41
5,013
-1.27(-0.19%)
Mar 25, 2015
686.30
690.30
667.77
668.68
5,866
-24.89(-3.59%)
Mar 24, 2015
685.58
695.39
683.03
693.57
3,883
-8.54(-1.22%)
Mar 23, 2015
706.28
711.19
697.39
702.11
7,425
-7.81(-1.10%)
Mar 20, 2015
703.56
718.80
700.93
709.92
6,227
+10.17(+1.45%)
Mar 19, 2015
707.38
708.47
691.57
699.75
6,898
-2.91(-0.41%)
Mar 18, 2015
674.13
711.92
662.32
702.65
12,504
+36.51(+5.48%)
Mar 17, 2015
648.34
671.04
643.98
666.14
5,512
+6.36(+0.96%)
Mar 16, 2015
654.15
660.69
650.81
659.78
8,080
+34.88(+5.58%)
Mar 13, 2015
626.36
626.72
615.82
624.90
4,229
+9.99(+1.62%)
Mar 12, 2015
625.27
627.45
611.46
614.91
6,984
+16.53(+2.76%)
Mar 11, 2015
597.84
602.11
591.48
598.38
11,878
+5.27(+0.89%)
Mar 10, 2015
603.10
605.10
587.67
593.11
11,276
-44.51(-6.98%)
Mar 09, 2015
636.35
646.15
633.99
637.62
9,008
+21.62(+3.51%)
Mar 06, 2015
630.17
630.35
609.46
616.00
14,374
-21.62(-3.39%)
Mar 05, 2015
642.52
646.16
632.17
637.62
11,228
-14.71(-2.26%)
Mar 04, 2015
654.15
684.49
639.43
652.33
16,052
-32.15(-4.70%)
Mar 03, 2015
690.30
690.30
677.58
684.49
13,318
-56.68(-7.65%)
Mar 02, 2015
734.08
744.62
726.99
741.16
4,002
+4.00(+0.54%)
Feb 27, 2015
741.53
747.52
735.53
737.17
7,870
-0.73(-0.10%)
Feb 26, 2015
736.62
740.62
732.81
737.89
5,864
+23.98(+3.36%)
Feb 25, 2015
718.64
720.09
710.10
713.91
13,338
-11.26(-1.55%)
Feb 24, 2015
713.37
733.72
707.38
725.18
9,042
+25.61(+3.66%)
Feb 23, 2015
712.10
712.10
694.84
699.56
5,849
-18.35(-2.56%)
Feb 20, 2015
703.56
718.35
696.11
717.91
5,063
+12.72(+1.80%)
Feb 19, 2015
696.66
713.19
695.57
705.20
2,623
-0.91(-0.13%)
Feb 18, 2015
705.20
712.10
697.38
706.10
4,148
-2.18(-0.31%)
Feb 17, 2015
709.19
715.73
700.29
708.28
5,605
+7.63(+1.09%)
Feb 13, 2015
699.38
700.65
700.65
700.65
3,770
+12.53(+1.82%)
Feb 12, 2015
681.22
692.30
676.67
688.12
4,106
+27.43(+4.15%)
Feb 11, 2015
651.61
661.96
645.79
660.69
3,409
-0.55(-0.08%)
Feb 10, 2015
667.05
669.55
654.88
661.23
3,142
+8.72(+1.34%)
Feb 09, 2015
654.33
663.23
648.70
652.51
6,522
-5.09(-0.77%)
Feb 06, 2015
668.50
672.68
654.70
657.60
9,627
-45.96(-6.53%)
Feb 05, 2015
693.93
708.45
687.76
703.56
4,561
-7.99(-1.12%)
Feb 04, 2015
728.81
741.52
709.74
711.55
17,233
+17.80(+2.57%)
Feb 03, 2015
677.22
697.02
673.22
693.75
10,258
+38.88(+5.94%)
Feb 02, 2015
641.80
659.40
638.89
654.88
8,307
+31.06(+4.98%)
Jan 30, 2015
652.51
656.49
621.81
623.81
10,738
-54.13(-7.98%)
Jan 29, 2015
673.95
681.03
653.97
677.95
7,273
+11.99(+1.80%)
Jan 28, 2015
691.57
691.73
662.69
665.96
10,024
-37.06(-5.27%)
Jan 27, 2015
688.66
708.47
686.67
703.01
9,902
-42.87(-5.75%)
Jan 26, 2015
740.98
752.57
735.17
745.89
6,926
-1.64(-0.22%)
Jan 23, 2015
745.34
753.88
744.80
747.52
7,530
-4.72(-0.63%)
Jan 22, 2015
721.54
753.52
715.19
752.25
12,115
+38.33(+5.37%)
Jan 21, 2015
687.94
717.55
686.85
713.91
14,846
+61.58(+9.44%)
Jan 20, 2015
651.79
655.60
644.88
652.33
9,764
-22.53(-3.34%)
Jan 16, 2015
656.87
676.13
651.97
674.86
9,819
-11.26(-1.64%)
Jan 15, 2015
708.47
713.01
685.39
686.12
7,699
+17.98(+2.69%)
Jan 14, 2015
667.77
679.58
653.97
668.14
8,230
-20.71(-3.01%)
Jan 13, 2015
694.66
705.20
665.05
688.85
9,162
+27.07(+4.09%)
Jan 12, 2015
682.12
682.12
657.96
661.78
8,523
-17.80(-2.62%)
Jan 09, 2015
694.66
695.75
673.59
679.58
7,428
-7.63(-1.11%)
Jan 08, 2015
678.86
694.11
678.86
687.21
12,908
+17.26(+2.58%)
Jan 07, 2015
661.23
672.13
655.42
669.95
9,938
+48.32(+7.77%)
Jan 06, 2015
643.61
648.28
612.73
621.63
9,312
-25.07(-3.88%)
Jan 05, 2015
667.59
667.95
640.16
646.70
15,823
-5.45(-0.84%)
Jan 02, 2015
673.59
673.59
650.88
652.15
6,675
+2.54(+0.39%)
Dec 31, 2014
655.06
649.61
649.61
649.61
10,971
+30.15(+4.87%)
Dec 30, 2014
622.00
629.93
619.09
619.45
6,974
-30.15(-4.64%)
Dec 29, 2014
652.15
658.19
648.52
649.61
12,727
-3.27(-0.50%)
Dec 26, 2014
650.15
664.69
648.52
652.88
12,854
+58.68(+9.87%)
Dec 24, 2014
594.75
594.20
594.20
594.20
3,748
-15.62(-2.56%)
Dec 23, 2014
618.54
619.45
604.38
609.83
10,706
-26.34(-4.14%)
Dec 22, 2014
620.18
638.53
620.18
636.16
11,414
+42.33(+7.13%)
Dec 19, 2014
583.67
600.92
579.12
593.84
6,389
+10.72(+1.84%)
Dec 18, 2014
587.12
591.11
569.50
583.12
10,149
+7.63(+1.33%)
Dec 17, 2014
549.15
592.38
549.15
575.49
8,460
+40.87(+7.65%)
Dec 16, 2014
520.99
559.69
514.09
534.62
11,343
-4.36(-0.81%)
Dec 15, 2014
554.96
555.57
521.68
538.98
6,311
-4.36(-0.80%)
Dec 12, 2014
556.78
559.32
538.82
543.34
10,916
-21.80(-3.86%)
Dec 11, 2014
563.32
580.03
561.40
565.14
14,014
+7.79(+1.40%)
Dec 10, 2014
584.90
584.90
556.26
557.35
12,723
-17.58(-3.06%)
Dec 09, 2014
568.95
575.64
560.25
574.93
17,996
-64.35(-10.07%)
Dec 08, 2014
661.38
661.38
638.00
639.27
16,007
-13.59(-2.08%)
Dec 05, 2014
639.82
653.41
633.47
652.87
12,977
+21.21(+3.36%)
Dec 04, 2014
626.40
636.37
621.33
631.66
29,511
+52.74(+9.11%)
Dec 03, 2014
571.66
582.72
567.32
578.91
10,222
-9.24(-1.57%)
Dec 02, 2014
584.17
591.97
579.46
588.16
7,393
+39.33(+7.17%)
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.