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
Zoom Video Communications Cl A
(NQ:
ZM
)
56.95
-0.79 (-1.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
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 (%)
Dec 31, 2020
337.32
337.32
337.32
5,461,345
-16.08(-4.55%)
Dec 30, 2020
358.42
358.70
345.40
353.40
5,461,345
-0.35(-0.10%)
Dec 29, 2020
350.66
359.91
350.13
353.75
6,068,145
+2.36(+0.67%)
Dec 28, 2020
370.40
373.28
349.02
351.39
9,439,549
-23.78(-6.34%)
Dec 24, 2020
383.88
384.88
375.00
375.17
3,850,700
-8.71(-2.27%)
Dec 23, 2020
402.00
402.60
378.58
383.88
9,543,132
-25.12(-6.14%)
Dec 22, 2020
408.50
413.50
396.50
409.00
4,211,821
+0.03(+0.01%)
Dec 21, 2020
418.07
427.76
404.58
408.97
8,548,750
+2.96(+0.73%)
Dec 18, 2020
403.80
408.11
398.25
406.01
6,174,700
+4.39(+1.09%)
Dec 17, 2020
408.72
409.03
399.56
401.62
3,788,201
-2.38(-0.59%)
Dec 16, 2020
400.49
406.56
393.46
404.00
4,155,582
+4.57(+1.14%)
Dec 15, 2020
398.51
410.32
395.08
399.43
5,136,582
+3.44(+0.87%)
Dec 14, 2020
388.95
396.75
376.68
395.99
6,811,312
-1.02(-0.26%)
Dec 11, 2020
395.35
397.34
384.61
397.01
4,677,400
-0.95(-0.24%)
Dec 10, 2020
382.73
399.00
380.27
397.96
4,563,116
+12.60(+3.27%)
Dec 09, 2020
406.75
409.99
381.50
385.36
8,931,159
-26.64(-6.47%)
Dec 08, 2020
408.87
419.50
406.75
412.00
5,312,951
+4.15(+1.02%)
Dec 07, 2020
411.00
416.80
405.45
407.85
4,410,177
-2.16(-0.53%)
Dec 04, 2020
409.26
418.88
408.19
410.01
4,447,300
-3.53(-0.85%)
Dec 03, 2020
413.00
419.17
405.02
413.54
6,300,095
+0.68(+0.16%)
Dec 02, 2020
399.00
424.55
394.57
412.86
10,951,148
+6.55(+1.61%)
Dec 01, 2020
434.72
434.99
401.72
406.31
20,860,172
-72.05(-15.06%)
Nov 30, 2020
485.70
486.83
460.00
478.36
16,521,127
+6.75(+1.43%)
Nov 27, 2020
453.99
472.04
449.00
471.61
7,276,400
+27.89(+6.29%)
Nov 25, 2020
435.85
448.48
433.33
443.72
8,763,700
+16.17(+3.78%)
Nov 24, 2020
421.51
438.83
420.01
427.55
6,136,692
-2.73(-0.63%)
Nov 23, 2020
432.01
436.51
417.88
430.28
8,465,010
-9.32(-2.12%)
Nov 20, 2020
418.55
445.30
415.56
439.60
12,586,500
+25.31(+6.11%)
Nov 19, 2020
408.99
427.89
407.50
414.29
7,948,806
-0.75(-0.18%)
Nov 18, 2020
399.00
423.50
390.22
415.04
10,949,931
+13.41(+3.34%)
Nov 17, 2020
406.29
411.50
396.32
401.63
6,961,470
+2.48(+0.62%)
Nov 16, 2020
382.60
400.80
375.10
399.15
12,035,302
-4.43(-1.10%)
Nov 13, 2020
425.99
428.47
396.87
403.58
11,773,700
-25.06(-5.85%)
Nov 12, 2020
427.85
435.75
419.61
428.64
14,915,288
+15.30(+3.70%)
Nov 11, 2020
391.65
419.80
385.00
413.34
16,627,752
+37.33(+9.93%)
Nov 10, 2020
412.50
414.45
366.28
376.01
20,726,536
-37.23(-9.01%)
Nov 09, 2020
433.00
446.47
402.00
413.24
17,981,880
-86.87(-17.37%)
Nov 06, 2020
494.66
505.88
482.73
500.11
4,265,900
+3.38(+0.68%)
Nov 05, 2020
497.99
499.35
480.76
496.73
6,364,835
+13.03(+2.69%)
Nov 04, 2020
471.92
484.94
455.40
483.70
8,031,954
+32.19(+7.13%)
Nov 03, 2020
456.33
461.88
445.01
451.51
6,474,449
-1.49(-0.33%)
Nov 02, 2020
462.29
477.00
440.00
453.00
8,037,853
-7.91(-1.72%)
Oct 30, 2020
481.50
495.95
457.02
460.91
8,715,000
-28.77(-5.88%)
Oct 29, 2020
521.19
525.46
483.50
489.68
9,197,582
-26.33(-5.10%)
Oct 28, 2020
549.50
553.86
511.50
516.01
8,802,253
-22.98(-4.26%)
Oct 27, 2020
525.22
540.00
513.30
538.99
7,217,983
+21.20(+4.09%)
Oct 26, 2020
520.49
541.10
510.31
517.79
10,072,659
+6.27(+1.23%)
Oct 23, 2020
522.33
527.00
505.41
511.52
5,377,100
-9.02(-1.73%)
Oct 22, 2020
521.78
530.43
503.47
520.54
8,095,398
+7.35(+1.43%)
Oct 21, 2020
535.88
551.66
511.78
513.19
9,200,546
-23.83(-4.44%)
Oct 20, 2020
572.33
575.69
534.59
537.02
12,078,484
-31.32(-5.51%)
Oct 19, 2020
572.50
588.84
562.55
568.34
15,169,936
+9.34(+1.67%)
Oct 16, 2020
544.00
565.45
543.25
559.00
13,745,700
+22.60(+4.21%)
Oct 15, 2020
509.08
540.05
506.50
536.40
16,487,353
+27.15(+5.33%)
Oct 14, 2020
518.78
519.80
498.60
509.25
8,322,373
-9.54(-1.84%)
Oct 13, 2020
494.00
520.00
493.00
518.79
8,928,794
+27.25(+5.54%)
Oct 12, 2020
501.43
506.11
490.48
491.54
6,975,403
-0.87(-0.18%)
Oct 09, 2020
487.99
498.90
484.08
492.41
8,719,600
+13.86(+2.90%)
Oct 08, 2020
484.00
489.49
475.58
478.55
4,187,201
-2.06(-0.43%)
Oct 07, 2020
482.50
487.50
477.11
480.61
4,446,906
+2.36(+0.49%)
Oct 06, 2020
480.51
487.90
473.22
478.25
6,093,559
-7.12(-1.47%)
Oct 05, 2020
493.97
496.90
475.26
485.37
7,524,546
+3.14(+0.65%)
Oct 02, 2020
485.00
507.49
481.00
482.23
12,791,701
-0.76(-0.16%)
Oct 01, 2020
477.00
483.73
465.00
482.99
7,853,867
+12.88(+2.74%)
Sep 30, 2020
464.21
481.56
462.00
470.11
8,966,716
+4.61(+0.99%)
Sep 29, 2020
488.13
489.80
463.00
465.50
15,229,848
-22.16(-4.54%)
Sep 28, 2020
502.41
519.77
479.57
487.66
17,611,878
-8.84(-1.78%)
Sep 25, 2020
474.87
500.00
474.87
496.50
12,906,700
+31.52(+6.78%)
Sep 24, 2020
487.01
502.25
457.69
464.98
17,885,874
-35.55(-7.10%)
Sep 23, 2020
489.49
529.74
483.25
500.53
27,030,736
+7.93(+1.61%)
Sep 22, 2020
477.00
494.90
458.75
492.60
16,432,222
+24.13(+5.15%)
Sep 21, 2020
434.00
470.00
434.00
468.47
16,838,484
+29.74(+6.78%)
Sep 18, 2020
419.80
442.00
407.50
438.73
22,315,700
+25.60(+6.20%)
Sep 17, 2020
389.00
417.82
387.00
413.13
9,253,369
+4.96(+1.22%)
Sep 16, 2020
406.27
419.42
404.22
408.17
6,744,349
-2.77(-0.67%)
Sep 15, 2020
410.00
413.50
391.05
410.94
8,486,603
+7.43(+1.84%)
Sep 14, 2020
391.74
404.36
386.13
403.51
7,957,863
+20.51(+5.36%)
Sep 11, 2020
389.13
400.75
373.05
383.00
9,297,600
-1.48(-0.38%)
Sep 10, 2020
400.00
407.82
378.36
384.48
11,923,638
-5.17(-1.33%)
Sep 09, 2020
369.75
394.80
362.12
389.65
17,297,186
+38.77(+11.05%)
Sep 08, 2020
350.70
365.50
345.68
350.88
7,956,600
-19.01(-5.14%)
Sep 04, 2020
375.50
386.01
346.76
369.89
13,230,000
-11.43(-3.00%)
Sep 03, 2020
399.55
409.90
367.00
381.32
20,273,140
-42.24(-9.97%)
Sep 02, 2020
445.67
445.67
410.00
423.56
18,848,916
-34.13(-7.46%)
Sep 01, 2020
439.51
478.00
410.68
457.69
53,271,096
+132.59(+40.78%)
Aug 31, 2020
304.01
325.90
301.27
325.10
23,252,544
+25.83(+8.63%)
Aug 28, 2020
299.22
303.58
297.26
299.27
5,353,400
+4.59(+1.56%)
Aug 27, 2020
295.69
301.52
290.33
294.68
5,556,428
-0.59(-0.20%)
Aug 26, 2020
293.00
302.00
290.85
295.27
5,685,488
+4.83(+1.66%)
Aug 25, 2020
279.00
293.72
275.81
290.44
4,600,274
+8.16(+2.89%)
Aug 24, 2020
293.00
293.87
274.11
282.28
6,460,062
-7.40(-2.55%)
Aug 21, 2020
291.00
295.97
286.94
289.68
5,250,100
-1.01(-0.35%)
Aug 20, 2020
274.45
290.88
273.99
290.69
9,311,242
+17.18(+6.28%)
Aug 19, 2020
274.68
279.59
270.32
273.51
4,669,064
-3.29(-1.19%)
Aug 18, 2020
271.72
277.78
265.50
276.80
6,511,655
+10.65(+4.00%)
Aug 17, 2020
248.70
267.94
248.51
266.15
8,954,332
+21.24(+8.67%)
Aug 14, 2020
249.44
252.43
242.40
244.91
3,662,800
-2.34(-0.95%)
Aug 13, 2020
238.15
250.10
238.15
247.25
4,745,999
+10.53(+4.45%)
Aug 12, 2020
232.30
239.40
230.75
236.72
3,928,703
+4.47(+1.92%)
Aug 11, 2020
245.48
245.48
230.00
232.25
9,724,982
-17.75(-7.10%)
Aug 10, 2020
259.14
261.44
244.54
250.00
5,710,870
-8.73(-3.37%)
Aug 07, 2020
266.45
268.00
252.79
258.73
5,024,600
-9.52(-3.55%)
Aug 06, 2020
273.87
274.48
263.91
268.25
3,601,584
-4.65(-1.70%)
Aug 05, 2020
266.29
275.09
262.52
272.90
4,516,725
+5.56(+2.08%)
Aug 04, 2020
268.00
269.19
262.00
267.34
3,085,256
-0.66(-0.25%)
Aug 03, 2020
256.83
271.10
256.11
268.00
6,784,209
+14.09(+5.55%)
Jul 31, 2020
253.50
255.20
248.36
253.91
3,381,000
+3.91(+1.56%)
Jul 30, 2020
250.31
256.33
239.32
250.00
7,923,062
-2.39(-0.95%)
Jul 29, 2020
255.55
259.93
251.15
252.39
3,330,687
+0.21(+0.08%)
Jul 28, 2020
252.70
258.91
251.32
252.18
3,365,211
-0.15(-0.06%)
Jul 27, 2020
249.28
252.97
246.22
252.33
3,327,518
+5.77(+2.34%)
Jul 24, 2020
246.20
250.21
237.20
246.56
4,303,100
-4.94(-1.96%)
Jul 23, 2020
260.84
264.90
249.21
251.50
4,586,215
-9.68(-3.71%)
Jul 22, 2020
261.95
265.40
255.81
261.18
4,580,021
+0.74(+0.28%)
Jul 21, 2020
268.75
269.75
258.20
260.44
4,760,813
-8.14(-3.03%)
Jul 20, 2020
246.49
271.35
245.99
268.58
9,779,809
+22.04(+8.94%)
Jul 17, 2020
247.17
250.94
241.29
246.54
4,626,500
-2.00(-0.80%)
Jul 16, 2020
250.39
253.00
243.43
248.54
5,415,557
-7.68(-3.00%)
Jul 15, 2020
253.70
257.50
248.12
256.22
6,064,027
-3.79(-1.46%)
Jul 14, 2020
260.96
265.33
240.45
260.01
8,707,256
-0.29(-0.11%)
Jul 13, 2020
278.63
281.00
256.34
260.30
9,281,839
-15.57(-5.64%)
Jul 10, 2020
271.77
278.16
268.64
275.87
6,354,700
+6.35(+2.36%)
Jul 09, 2020
269.01
272.70
264.22
269.52
5,393,530
+3.20(+1.20%)
Jul 08, 2020
263.80
268.53
261.29
266.32
6,009,779
+4.22(+1.61%)
Jul 07, 2020
261.55
266.45
258.10
262.10
7,816,803
+1.10(+0.42%)
Jul 06, 2020
265.00
275.08
259.32
261.00
12,241,178
-0.74(-0.28%)
Jul 02, 2020
261.00
263.80
258.00
261.74
5,629,000
+2.61(+1.01%)
Jul 01, 2020
251.35
261.00
247.21
259.13
6,798,718
+5.59(+2.20%)
Jun 30, 2020
249.87
256.83
248.35
253.54
6,303,954
+4.98(+2.00%)
Jun 29, 2020
254.97
255.90
243.59
248.56
8,431,195
-8.24(-3.21%)
Jun 26, 2020
260.52
261.62
250.36
256.80
17,142,800
-2.71(-1.04%)
Jun 25, 2020
258.23
260.29
252.66
259.51
7,485,201
+3.61(+1.41%)
Jun 24, 2020
254.50
258.75
248.60
255.90
9,858,482
+3.09(+1.22%)
Jun 23, 2020
251.26
254.77
247.57
252.81
8,785,341
+1.54(+0.61%)
Jun 22, 2020
247.46
254.90
247.29
251.27
11,088,243
+7.79(+3.20%)
Jun 19, 2020
241.64
243.57
238.70
243.48
10,077,500
+1.91(+0.79%)
Jun 18, 2020
240.39
242.61
238.22
241.57
9,336,757
+4.81(+2.03%)
Jun 17, 2020
243.18
243.88
235.12
236.76
11,698,553
-5.80(-2.39%)
Jun 16, 2020
235.99
243.50
231.82
242.56
11,328,449
+3.54(+1.48%)
Jun 15, 2020
227.84
239.59
226.38
239.02
13,944,121
+19.50(+8.88%)
Jun 12, 2020
224.79
231.45
216.75
219.52
8,780,400
-2.55(-1.15%)
Jun 11, 2020
219.85
232.00
218.50
222.07
17,601,500
+1.05(+0.48%)
Jun 10, 2020
208.89
221.53
208.26
221.02
12,226,731
+15.59(+7.59%)
Jun 09, 2020
209.83
210.59
202.93
205.43
7,516,502
-4.40(-2.10%)
Jun 08, 2020
204.35
211.44
198.66
209.83
10,450,435
+2.23(+1.07%)
Jun 05, 2020
200.11
208.94
196.10
207.60
16,298,700
-2.75(-1.31%)
Jun 04, 2020
221.00
223.00
207.60
210.35
20,199,782
-13.52(-6.04%)
Jun 03, 2020
211.70
224.46
202.32
223.87
32,276,058
+15.79(+7.59%)
Jun 02, 2020
210.25
212.69
197.32
208.08
36,566,760
+3.93(+1.93%)
Jun 01, 2020
183.18
205.87
183.00
204.15
24,328,404
+24.67(+13.75%)
May 29, 2020
168.00
179.99
167.86
179.48
15,311,200
+15.93(+9.74%)
May 28, 2020
159.23
169.40
159.20
163.55
6,390,495
+1.58(+0.98%)
May 27, 2020
158.01
162.22
149.16
161.97
10,073,241
-2.03(-1.24%)
May 26, 2020
169.10
169.69
163.12
164.00
6,687,741
-7.06(-4.13%)
May 22, 2020
171.86
175.89
170.20
171.06
4,302,100
-0.97(-0.56%)
May 21, 2020
175.96
177.80
168.36
172.03
5,519,696
-3.45(-1.97%)
May 20, 2020
173.53
175.64
170.53
175.48
6,908,429
+1.80(+1.04%)
May 19, 2020
167.00
173.86
166.21
173.68
8,480,607
+8.99(+5.46%)
May 18, 2020
170.03
173.44
162.64
164.69
9,630,728
-10.14(-5.80%)
May 15, 2020
166.75
175.44
166.56
174.83
8,540,400
+6.92(+4.12%)
May 14, 2020
168.26
170.80
162.89
167.91
6,723,606
+0.77(+0.46%)
May 13, 2020
163.61
171.50
159.17
167.14
11,076,009
+6.10(+3.79%)
May 12, 2020
168.00
168.23
160.05
161.04
7,088,930
-5.44(-3.27%)
May 11, 2020
159.43
168.00
158.00
166.48
10,137,969
+11.08(+7.13%)
May 08, 2020
160.00
161.16
152.71
155.40
7,079,100
-2.40(-1.52%)
May 07, 2020
154.84
162.00
154.04
157.80
8,383,826
+8.21(+5.49%)
May 06, 2020
145.47
150.74
144.09
149.59
6,010,761
+4.77(+3.29%)
May 05, 2020
144.43
148.44
140.86
144.82
7,374,703
+1.38(+0.96%)
May 04, 2020
140.77
144.98
140.45
143.44
9,181,749
+4.88(+3.52%)
May 01, 2020
136.00
141.63
132.67
138.56
13,806,900
+3.39(+2.51%)
Apr 30, 2020
139.99
143.80
133.68
135.17
16,673,452
-11.31(-7.72%)
Apr 29, 2020
147.98
151.00
143.38
146.48
22,024,612
-10.24(-6.53%)
Apr 28, 2020
165.00
166.00
155.25
156.72
13,470,905
-7.88(-4.79%)
Apr 27, 2020
156.59
167.85
155.00
164.60
19,776,664
+5.80(+3.65%)
Apr 24, 2020
177.15
181.50
158.30
158.80
44,049,500
-10.29(-6.09%)
Apr 23, 2020
154.01
169.75
153.49
169.09
22,131,280
+18.84(+12.54%)
Apr 22, 2020
147.10
152.28
145.10
150.25
6,528,776
+6.98(+4.87%)
Apr 21, 2020
151.42
154.75
138.36
143.27
9,704,118
-5.72(-3.84%)
Apr 20, 2020
153.30
155.00
148.25
148.99
11,208,654
-1.07(-0.71%)
Apr 17, 2020
147.91
153.79
144.03
150.06
11,328,400
-0.20(-0.13%)
Apr 16, 2020
149.92
154.25
146.80
150.26
15,090,667
-1.30(-0.86%)
Apr 15, 2020
141.71
152.57
140.00
151.56
14,178,943
+9.67(+6.82%)
Apr 14, 2020
141.07
145.20
139.01
141.89
11,666,829
+5.97(+4.39%)
Apr 13, 2020
127.00
136.86
125.60
135.92
15,393,489
+11.41(+9.16%)
Apr 09, 2020
117.80
125.50
114.00
124.51
15,512,900
+6.70(+5.69%)
Apr 08, 2020
115.02
125.88
112.50
117.81
26,233,152
+4.06(+3.57%)
Apr 07, 2020
118.00
118.44
109.57
113.75
20,155,474
-9.19(-7.48%)
Apr 06, 2020
113.63
125.17
108.53
122.94
25,352,852
-5.26(-4.10%)
Apr 03, 2020
124.30
128.48
120.11
128.20
12,238,100
+6.27(+5.14%)
Apr 02, 2020
125.30
133.49
114.50
121.93
27,307,284
-15.07(-11.00%)
Apr 01, 2020
144.50
144.60
135.18
137.00
11,386,296
-9.12(-6.24%)
Mar 31, 2020
147.02
149.79
143.36
146.12
10,013,884
-4.76(-3.15%)
Mar 30, 2020
160.76
161.69
147.20
150.88
15,754,950
-0.82(-0.54%)
Mar 27, 2020
145.70
154.97
145.60
151.70
13,271,900
+10.55(+7.47%)
Mar 26, 2020
140.51
146.65
138.20
141.15
9,267,167
+3.04(+2.20%)
Mar 25, 2020
140.10
149.00
136.20
138.11
14,727,283
+2.93(+2.17%)
Mar 24, 2020
154.00
155.00
133.88
135.18
22,389,760
-24.38(-15.28%)
Mar 23, 2020
142.00
164.94
137.25
159.56
27,633,288
+29.01(+22.22%)
Mar 20, 2020
129.00
135.98
124.00
130.55
13,872,600
+6.78(+5.48%)
Mar 19, 2020
122.95
132.23
119.10
123.77
16,240,620
+5.06(+4.26%)
Mar 18, 2020
111.00
119.00
108.85
118.71
13,566,944
+7.61(+6.85%)
Mar 17, 2020
107.33
113.83
102.00
111.10
18,708,068
+3.24(+3.00%)
Mar 16, 2020
105.00
119.87
103.20
107.86
17,199,456
+0.39(+0.36%)
Mar 13, 2020
113.00
113.80
104.16
107.47
9,233,500
-2.00(-1.83%)
Mar 12, 2020
106.25
113.87
104.39
109.47
12,086,179
-0.83(-0.75%)
Mar 11, 2020
108.41
113.99
107.00
110.30
12,587,810
+1.81(+1.67%)
Mar 10, 2020
113.80
113.80
105.00
108.49
10,231,730
-5.26(-4.62%)
Mar 09, 2020
105.00
116.50
100.88
113.75
14,548,228
-0.57(-0.50%)
Mar 06, 2020
119.65
122.00
107.00
114.32
22,975,600
-10.68(-8.54%)
Mar 05, 2020
110.25
129.83
110.00
125.00
28,121,028
+8.20(+7.02%)
Mar 04, 2020
118.51
119.97
113.11
116.80
11,917,295
-0.67(-0.57%)
Mar 03, 2020
114.55
119.20
112.11
117.47
11,010,981
+4.36(+3.85%)
Mar 02, 2020
109.35
114.50
102.50
113.11
10,142,929
+8.11(+7.72%)
Feb 28, 2020
121.07
121.93
97.37
105.00
21,710,900
-8.55(-7.53%)
Feb 27, 2020
109.43
118.00
107.60
113.55
13,463,795
+6.67(+6.24%)
Feb 26, 2020
109.94
111.30
105.60
106.88
6,868,965
-0.20(-0.19%)
Feb 25, 2020
108.52
111.80
104.47
107.08
13,404,656
+2.07(+1.97%)
Feb 24, 2020
97.15
110.00
97.02
105.01
12,130,473
+3.25(+3.19%)
Feb 21, 2020
104.03
104.29
98.09
101.76
5,535,900
-3.53(-3.35%)
Feb 20, 2020
104.00
110.75
101.43
105.29
11,287,525
+1.36(+1.31%)
Feb 19, 2020
100.32
105.08
99.75
103.93
7,785,896
+7.54(+7.82%)
Feb 18, 2020
93.02
98.14
92.40
96.39
5,617,575
+5.44(+5.98%)
Feb 14, 2020
90.88
91.71
89.81
90.95
2,295,000
+1.09(+1.21%)
Feb 13, 2020
87.61
91.93
87.00
89.86
3,405,504
+1.58(+1.79%)
Feb 12, 2020
88.66
89.50
86.52
88.28
1,669,903
-0.40(-0.45%)
Feb 11, 2020
90.00
90.50
87.93
88.68
2,730,381
-0.99(-1.10%)
Feb 10, 2020
89.09
89.98
86.91
89.67
2,070,130
+1.03(+1.16%)
Feb 07, 2020
87.23
90.60
86.81
88.64
2,636,900
+1.38(+1.58%)
Feb 06, 2020
87.00
89.44
85.26
87.26
2,409,960
+0.27(+0.31%)
Feb 05, 2020
85.77
90.97
83.75
86.99
5,126,131
+1.20(+1.40%)
Feb 04, 2020
91.04
93.30
83.50
85.79
10,608,803
-1.87(-2.13%)
Feb 03, 2020
77.69
88.94
77.51
87.66
12,987,139
+11.36(+14.89%)
Jan 31, 2020
74.27
76.67
73.30
76.30
2,521,700
+1.76(+2.36%)
Jan 30, 2020
73.10
74.80
72.55
74.54
1,424,762
+0.96(+1.30%)
Jan 29, 2020
72.51
74.14
71.21
73.58
1,373,680
+2.07(+2.89%)
Jan 28, 2020
71.00
72.48
70.26
71.51
1,595,907
+1.07(+1.52%)
Jan 27, 2020
71.33
72.13
70.32
70.44
1,750,223
-2.56(-3.51%)
Jan 24, 2020
74.97
76.19
72.37
73.00
1,660,100
-1.47(-1.97%)
Jan 23, 2020
75.67
75.97
74.21
74.47
1,279,048
-1.14(-1.51%)
Jan 22, 2020
77.07
77.11
75.46
75.61
1,500,865
-1.12(-1.46%)
Jan 21, 2020
75.56
77.12
74.32
76.73
1,606,251
+1.17(+1.55%)
Jan 17, 2020
76.66
76.90
75.49
75.56
1,357,400
-0.55(-0.72%)
Jan 16, 2020
78.00
78.79
75.11
76.11
2,998,733
-0.83(-1.08%)
Jan 15, 2020
73.28
77.78
73.20
76.94
3,962,373
+3.78(+5.17%)
Jan 14, 2020
74.32
75.11
72.26
73.16
1,909,450
-0.87(-1.18%)
Jan 13, 2020
73.89
75.58
73.80
74.03
3,347,098
+0.94(+1.29%)
Jan 10, 2020
73.08
73.80
72.25
73.09
1,656,200
+0.47(+0.65%)
Jan 09, 2020
73.99
74.00
71.35
72.62
2,772,037
+0.07(+0.10%)
Jan 08, 2020
71.81
73.29
71.03
72.55
2,482,497
+0.65(+0.90%)
Jan 07, 2020
70.29
72.84
69.37
71.90
6,986,424
+1.58(+2.25%)
Jan 06, 2020
66.63
70.50
65.81
70.32
3,151,614
+3.04(+4.52%)
Jan 03, 2020
67.62
68.68
67.10
67.28
1,128,400
-1.44(-2.10%)
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.