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
iShares Trust S&P Semiconductor Index Fund
(NQ:
SOXX
)
232.56
-1.83 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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 30, 2022
339.69
344.88
337.24
344.30
677,188
-0.32(-0.09%)
Dec 29, 2022
339.40
346.22
338.15
344.62
1,098,788
+10.66(+3.19%)
Dec 28, 2022
336.77
340.90
332.60
333.96
902,924
-5.00(-1.47%)
Dec 27, 2022
342.45
342.77
337.40
338.96
1,177,274
-6.23(-1.81%)
Dec 23, 2022
341.91
345.20
338.43
345.19
866,468
+0.30(+0.09%)
Dec 22, 2022
352.44
353.00
337.63
344.90
1,820,321
-14.52(-4.04%)
Dec 21, 2022
353.96
360.61
353.28
359.42
771,083
+7.92(+2.25%)
Dec 20, 2022
349.25
354.73
348.46
351.50
763,106
-2.16(-0.61%)
Dec 19, 2022
357.72
358.54
350.01
353.66
751,886
-4.43(-1.24%)
Dec 16, 2022
358.91
362.02
354.56
358.10
830,702
-2.73(-0.76%)
Dec 15, 2022
368.85
370.45
360.33
360.82
1,308,080
-15.94(-4.23%)
Dec 14, 2022
381.57
386.14
372.36
376.76
1,336,719
-5.74(-1.50%)
Dec 13, 2022
393.01
394.72
377.71
382.50
1,522,555
+6.46(+1.72%)
Dec 12, 2022
367.68
376.44
365.80
376.04
735,038
+6.54(+1.77%)
Dec 09, 2022
371.31
376.03
368.18
369.50
591,044
-3.45(-0.93%)
Dec 08, 2022
364.68
373.22
362.26
372.95
910,201
+10.48(+2.89%)
Dec 07, 2022
359.38
365.02
358.69
362.47
713,286
-0.78(-0.21%)
Dec 06, 2022
371.02
371.40
359.58
363.25
737,256
-7.81(-2.10%)
Dec 05, 2022
373.26
376.86
367.70
371.06
914,832
-4.76(-1.27%)
Dec 02, 2022
370.57
376.41
368.68
375.81
1,050,952
-4.29(-1.13%)
Dec 01, 2022
385.13
385.52
374.81
380.11
1,392,604
-2.75(-0.72%)
Nov 30, 2022
362.54
383.12
359.17
382.86
1,407,112
+21.67(+6.00%)
Nov 29, 2022
363.68
365.72
358.98
361.19
617,589
-1.40(-0.39%)
Nov 28, 2022
367.27
371.16
360.09
362.59
1,080,330
-9.30(-2.50%)
Nov 25, 2022
374.61
375.92
371.89
371.89
393,217
-5.02(-1.33%)
Nov 23, 2022
372.01
380.54
371.97
376.91
1,319,535
+4.50(+1.21%)
Nov 22, 2022
364.73
372.70
361.68
372.41
1,110,970
+10.78(+2.98%)
Nov 21, 2022
363.73
365.03
360.49
361.63
613,176
-6.10(-1.66%)
Nov 18, 2022
373.05
373.13
363.76
367.73
1,049,284
+0.82(+0.22%)
Nov 17, 2022
356.50
368.55
355.86
366.91
1,339,530
+2.85(+0.78%)
Nov 16, 2022
371.09
371.83
361.76
364.06
1,612,453
-15.68(-4.13%)
Nov 15, 2022
384.34
385.38
374.59
379.74
1,652,977
+10.70(+2.90%)
Nov 14, 2022
371.11
376.30
368.92
369.05
1,245,448
-4.08(-1.09%)
Nov 11, 2022
363.82
375.32
359.65
373.13
2,065,554
+11.08(+3.06%)
Nov 10, 2022
346.87
362.95
343.97
362.05
1,805,421
+33.95(+10.35%)
Nov 09, 2022
333.19
334.51
327.60
328.10
1,208,755
-10.83(-3.20%)
Nov 08, 2022
337.84
342.93
332.06
338.93
1,316,924
+7.30(+2.20%)
Nov 07, 2022
327.62
332.90
323.34
331.63
1,198,225
+7.01(+2.16%)
Nov 04, 2022
321.45
325.44
316.99
324.62
1,554,610
+14.36(+4.63%)
Nov 03, 2022
308.59
315.07
305.36
310.26
1,267,553
-4.21(-1.34%)
Nov 02, 2022
326.78
314.06
314.47
1,075,730
-10.25(-3.16%)
Nov 01, 2022
328.60
329.68
322.78
324.72
949,300
+2.59(+0.81%)
Oct 31, 2022
326.33
327.24
320.48
322.13
808,914
-7.17(-2.18%)
Oct 28, 2022
317.46
329.79
316.64
329.30
1,416,436
+12.42(+3.92%)
Oct 27, 2022
324.71
327.76
316.46
316.88
1,212,572
-5.72(-1.77%)
Oct 26, 2022
319.08
330.26
317.51
322.60
1,625,664
-3.21(-0.98%)
Oct 25, 2022
319.88
328.00
319.37
325.81
936,053
+7.27(+2.28%)
Oct 24, 2022
318.23
319.92
311.10
318.54
1,277,886
+1.37(+0.43%)
Oct 21, 2022
305.00
317.95
303.67
317.17
1,251,027
+11.37(+3.72%)
Oct 20, 2022
305.59
315.13
304.06
305.80
1,204,610
+1.88(+0.62%)
Oct 19, 2022
299.83
306.80
298.90
303.92
1,027,349
+1.93(+0.64%)
Oct 18, 2022
310.36
312.39
296.65
301.98
1,199,770
+1.04(+0.34%)
Oct 17, 2022
302.54
305.09
298.57
300.94
1,270,446
+6.25(+2.12%)
Oct 14, 2022
311.82
311.82
293.74
294.70
1,315,044
-12.82(-4.17%)
Oct 13, 2022
287.22
313.18
283.98
307.52
1,659,257
+8.60(+2.88%)
Oct 12, 2022
301.45
303.05
297.95
298.91
1,049,858
-2.93(-0.97%)
Oct 11, 2022
305.04
307.87
297.60
301.84
1,624,095
-8.73(-2.81%)
Oct 10, 2022
320.25
320.64
306.12
310.57
1,575,827
-10.93(-3.40%)
Oct 07, 2022
331.84
332.77
319.58
321.51
1,340,883
-20.52(-6.00%)
Oct 06, 2022
343.05
349.36
340.76
342.03
962,756
-1.37(-0.40%)
Oct 05, 2022
334.98
346.88
332.00
343.40
846,437
+2.78(+0.82%)
Oct 04, 2022
335.83
341.02
334.98
340.62
1,074,660
+15.26(+4.69%)
Oct 03, 2022
318.06
329.00
315.78
325.36
1,265,900
+10.87(+3.46%)
Sep 30, 2022
315.83
323.98
314.00
314.48
919,957
-5.49(-1.71%)
Sep 29, 2022
324.20
324.81
314.86
319.97
1,013,730
-10.27(-3.11%)
Sep 28, 2022
322.93
331.53
321.59
330.24
1,366,549
+4.62(+1.42%)
Sep 27, 2022
328.48
330.89
320.94
325.62
1,005,939
+3.00(+0.93%)
Sep 26, 2022
326.39
331.41
322.04
322.62
972,902
-4.91(-1.50%)
Sep 23, 2022
328.05
328.94
321.60
327.53
1,318,538
-4.44(-1.34%)
Sep 22, 2022
339.31
340.74
330.02
331.98
996,883
-9.28(-2.72%)
Sep 21, 2022
345.38
356.57
341.26
341.26
1,200,723
-3.48(-1.01%)
Sep 20, 2022
346.00
347.69
342.01
344.75
892,548
-4.64(-1.33%)
Sep 19, 2022
343.13
351.23
342.97
349.39
729,184
+1.83(+0.53%)
Sep 16, 2022
341.69
347.94
339.09
347.56
1,152,215
+2.07(+0.60%)
Sep 15, 2022
348.96
353.05
343.15
345.49
825,284
-5.83(-1.66%)
Sep 14, 2022
349.99
353.76
346.08
351.32
924,550
+3.94(+1.14%)
Sep 13, 2022
356.30
359.36
346.33
347.38
1,379,296
-23.00(-6.21%)
Sep 12, 2022
370.17
372.21
365.93
370.38
886,879
+1.80(+0.49%)
Sep 09, 2022
364.69
370.48
364.69
368.58
701,952
+8.64(+2.40%)
Sep 08, 2022
350.55
361.29
348.38
359.95
958,600
+5.97(+1.69%)
Sep 07, 2022
349.50
356.97
346.86
353.98
576,737
+5.89(+1.69%)
Sep 06, 2022
352.10
354.03
345.42
348.09
914,249
-4.06(-1.15%)
Sep 02, 2022
361.55
364.07
350.62
352.16
1,304,912
-3.91(-1.10%)
Sep 01, 2022
353.54
356.11
345.03
356.06
1,541,310
-6.73(-1.86%)
Aug 31, 2022
368.25
368.26
359.62
362.79
1,008,923
-3.84(-1.05%)
Aug 30, 2022
374.94
375.09
362.13
366.63
1,090,652
-4.32(-1.16%)
Aug 29, 2022
374.57
378.91
370.33
370.95
874,186
-7.64(-2.02%)
Aug 26, 2022
400.46
401.38
378.00
378.59
963,975
-22.77(-5.67%)
Aug 25, 2022
387.54
401.83
387.33
401.36
910,167
+14.19(+3.67%)
Aug 24, 2022
385.76
388.50
382.69
387.17
424,516
+0.97(+0.25%)
Aug 23, 2022
384.56
392.09
384.12
386.20
824,562
+1.91(+0.50%)
Aug 22, 2022
391.21
391.95
382.42
384.29
986,206
-15.02(-3.76%)
Aug 19, 2022
404.74
406.79
397.26
399.31
789,439
-11.08(-2.70%)
Aug 18, 2022
402.33
413.13
400.88
410.39
576,889
+9.15(+2.28%)
Aug 17, 2022
404.87
405.07
395.63
401.24
895,357
-9.93(-2.42%)
Aug 16, 2022
413.29
415.11
406.58
411.17
531,489
-4.25(-1.02%)
Aug 15, 2022
412.04
416.58
409.22
415.42
450,169
+1.54(+0.37%)
Aug 12, 2022
404.80
415.00
403.32
413.88
696,581
+11.77(+2.93%)
Aug 11, 2022
406.05
413.99
401.23
402.12
816,699
-0.52(-0.13%)
Aug 10, 2022
396.90
403.38
391.61
402.64
1,173,490
+16.05(+4.15%)
Aug 09, 2022
395.80
396.21
381.27
386.59
1,484,044
-18.57(-4.58%)
Aug 08, 2022
405.71
410.21
398.93
405.16
1,039,879
-6.22(-1.51%)
Aug 05, 2022
407.34
414.92
405.47
411.38
1,114,046
-3.23(-0.78%)
Aug 04, 2022
410.68
415.86
409.48
414.61
651,815
+2.97(+0.72%)
Aug 03, 2022
400.45
412.44
400.19
411.63
971,587
+11.13(+2.78%)
Aug 02, 2022
396.74
406.59
395.06
400.51
721,566
-0.76(-0.19%)
Aug 01, 2022
396.90
404.74
394.29
401.27
1,294,791
+1.54(+0.39%)
Jul 29, 2022
390.94
400.85
389.59
399.73
1,304,665
+3.05(+0.77%)
Jul 28, 2022
392.71
397.53
384.16
396.68
1,199,137
+4.83(+1.23%)
Jul 27, 2022
381.43
395.01
380.28
391.85
1,091,412
+17.14(+4.58%)
Jul 26, 2022
378.52
380.44
373.31
374.71
852,014
-6.35(-1.67%)
Jul 25, 2022
380.54
381.35
374.69
381.06
972,511
-2.42(-0.63%)
Jul 22, 2022
391.90
392.07
380.01
383.48
1,545,055
-9.69(-2.46%)
Jul 21, 2022
388.86
393.42
383.30
393.17
934,445
+6.32(+1.63%)
Jul 20, 2022
376.66
388.68
374.33
386.85
1,645,739
+9.62(+2.55%)
Jul 19, 2022
367.00
379.27
365.95
377.23
1,058,358
+15.93(+4.41%)
Jul 18, 2022
368.47
371.29
359.01
361.30
1,004,118
-1.16(-0.32%)
Jul 15, 2022
359.42
363.04
353.79
362.46
1,013,716
+8.45(+2.39%)
Jul 14, 2022
345.74
355.52
340.69
354.01
1,081,884
+7.35(+2.12%)
Jul 13, 2022
337.68
349.43
336.99
346.66
1,209,986
+1.94(+0.56%)
Jul 12, 2022
345.99
348.54
342.20
344.72
1,526,486
+0.96(+0.28%)
Jul 11, 2022
346.53
348.26
341.52
343.76
845,627
-8.11(-2.30%)
Jul 08, 2022
345.12
354.27
344.08
351.86
792,745
+1.67(+0.48%)
Jul 07, 2022
343.06
351.95
343.06
350.19
973,326
+15.00(+4.48%)
Jul 06, 2022
333.88
339.11
330.23
335.19
907,070
+1.63(+0.49%)
Jul 05, 2022
322.57
333.56
320.61
333.56
1,151,415
+2.61(+0.79%)
Jul 01, 2022
337.38
339.20
326.67
330.95
1,316,461
-12.14(-3.54%)
Jun 30, 2022
342.76
349.93
337.68
343.09
1,115,823
-4.55(-1.31%)
Jun 29, 2022
351.17
351.58
343.32
347.64
1,151,800
-8.40(-2.36%)
Jun 28, 2022
367.10
371.38
355.48
356.04
1,036,233
-8.90(-2.44%)
Jun 27, 2022
369.25
370.16
362.14
364.94
848,339
-1.00(-0.27%)
Jun 24, 2022
355.90
365.94
355.13
365.94
1,285,368
+15.53(+4.43%)
Jun 23, 2022
354.90
355.21
344.90
350.42
740,026
-2.39(-0.68%)
Jun 22, 2022
350.39
357.86
349.87
352.81
1,394,655
-3.72(-1.04%)
Jun 21, 2022
354.77
361.89
354.51
356.53
959,381
+9.10(+2.62%)
Jun 17, 2022
346.81
349.95
339.47
347.44
1,155,027
+1.40(+0.41%)
Jun 16, 2022
357.46
357.83
341.68
346.03
1,331,950
-22.19(-6.03%)
Jun 15, 2022
366.27
374.70
359.97
368.22
1,294,254
+6.22(+1.72%)
Jun 14, 2022
363.95
365.57
357.75
362.00
961,689
+2.00(+0.56%)
Jun 13, 2022
368.00
372.84
358.61
360.00
1,372,984
-22.04(-5.77%)
Jun 10, 2022
389.59
392.96
381.24
382.04
1,222,602
-14.07(-3.55%)
Jun 09, 2022
404.17
411.21
396.10
396.11
854,604
-11.57(-2.84%)
Jun 08, 2022
414.27
415.96
404.61
407.68
1,155,281
-8.87(-2.13%)
Jun 07, 2022
408.34
417.73
405.19
416.55
635,009
+3.30(+0.80%)
Jun 06, 2022
421.20
422.60
410.50
413.25
762,573
+0.71(+0.17%)
Jun 03, 2022
416.04
418.39
410.62
412.53
702,714
-12.72(-2.99%)
Jun 02, 2022
409.50
425.67
408.71
425.25
682,359
+14.31(+3.48%)
Jun 01, 2022
419.69
421.80
405.25
410.94
842,157
-6.62(-1.59%)
May 31, 2022
418.99
421.26
411.15
417.56
954,747
-2.15(-0.51%)
May 27, 2022
409.50
420.41
409.50
419.71
1,076,921
+16.58(+4.11%)
May 26, 2022
384.34
404.94
383.73
403.14
1,008,948
+15.16(+3.91%)
May 25, 2022
378.54
391.62
378.19
387.98
853,859
+6.86(+1.80%)
May 24, 2022
384.36
385.64
376.78
381.12
974,791
-9.51(-2.44%)
May 23, 2022
385.94
391.67
382.96
390.63
1,236,609
+1.68(+0.43%)
May 20, 2022
396.83
396.86
371.54
388.96
1,382,498
-0.21(-0.05%)
May 19, 2022
389.62
399.16
385.77
389.16
1,121,161
-2.37(-0.61%)
May 18, 2022
405.51
411.14
389.87
391.53
1,215,580
-20.78(-5.04%)
May 17, 2022
403.48
413.38
401.96
412.32
1,085,780
+19.10(+4.86%)
May 16, 2022
395.24
399.41
391.73
393.22
806,286
-6.07(-1.52%)
May 13, 2022
386.57
402.09
384.52
399.30
1,607,177
+19.39(+5.10%)
May 12, 2022
372.95
383.07
369.73
379.90
1,817,796
+2.29(+0.61%)
May 11, 2022
385.78
394.87
376.51
377.61
1,712,601
-11.49(-2.95%)
May 10, 2022
391.94
396.30
380.61
389.10
1,522,036
+8.65(+2.27%)
May 09, 2022
392.20
396.98
378.22
380.45
1,720,717
-20.41(-5.09%)
May 06, 2022
400.76
409.79
393.30
400.86
1,343,861
-3.60(-0.89%)
May 05, 2022
417.43
418.06
398.44
404.46
1,563,612
-20.59(-4.84%)
May 04, 2022
412.22
425.76
399.49
425.06
1,448,583
+15.87(+3.88%)
May 03, 2022
404.74
412.40
401.93
409.18
781,918
+3.36(+0.83%)
May 02, 2022
393.07
406.27
390.00
405.82
1,576,831
+13.11(+3.34%)
Apr 29, 2022
404.49
412.34
391.57
392.71
1,424,789
-17.53(-4.27%)
Apr 28, 2022
396.62
414.62
391.62
410.24
1,683,791
+21.43(+5.51%)
Apr 27, 2022
386.63
398.53
385.76
388.81
1,476,694
-2.14(-0.55%)
Apr 26, 2022
403.56
404.26
390.49
390.95
1,987,017
-18.14(-4.43%)
Apr 25, 2022
399.00
409.19
397.81
409.08
2,160,986
+6.80(+1.69%)
Apr 22, 2022
410.79
413.07
401.61
402.28
1,554,445
-9.15(-2.22%)
Apr 21, 2022
427.92
432.67
409.31
411.44
1,224,281
-11.28(-2.67%)
Apr 20, 2022
430.36
434.09
421.22
422.71
1,301,061
-0.94(-0.22%)
Apr 19, 2022
412.92
424.55
410.82
423.65
1,032,993
+9.08(+2.19%)
Apr 18, 2022
405.48
418.24
404.98
414.57
1,234,388
+7.06(+1.73%)
Apr 14, 2022
421.84
421.94
406.99
407.52
2,008,198
-11.59(-2.77%)
Apr 13, 2022
412.94
422.01
410.39
419.11
1,123,888
+8.83(+2.15%)
Apr 12, 2022
420.24
423.34
408.13
410.28
2,004,351
-1.25(-0.30%)
Apr 11, 2022
413.95
417.42
410.58
411.53
1,459,960
-8.63(-2.05%)
Apr 08, 2022
427.28
427.44
419.49
420.17
1,530,934
-10.69(-2.48%)
Apr 07, 2022
429.33
434.72
421.84
430.86
1,194,261
+0.94(+0.22%)
Apr 06, 2022
431.14
437.73
426.24
429.92
1,644,346
-10.96(-2.49%)
Apr 05, 2022
458.37
458.76
439.70
440.88
1,378,871
-21.27(-4.60%)
Apr 04, 2022
455.95
462.80
454.24
462.15
920,259
+7.39(+1.62%)
Apr 01, 2022
465.71
466.80
447.98
454.76
1,834,275
-8.99(-1.94%)
Mar 31, 2022
474.20
476.30
462.51
463.75
1,145,936
-10.80(-2.28%)
Mar 30, 2022
486.43
488.16
472.03
474.55
1,111,866
-15.68(-3.20%)
Mar 29, 2022
486.88
491.00
480.33
490.23
1,052,351
+10.98(+2.29%)
Mar 28, 2022
472.70
479.24
465.89
479.24
930,319
+3.69(+0.78%)
Mar 25, 2022
476.10
477.39
467.66
475.55
1,056,952
-1.08(-0.23%)
Mar 24, 2022
458.40
477.00
456.52
476.63
1,701,764
+22.90(+5.05%)
Mar 23, 2022
461.19
466.84
453.59
453.72
1,203,162
-11.73(-2.52%)
Mar 22, 2022
462.04
470.95
461.58
465.45
983,746
+2.56(+0.55%)
Mar 21, 2022
462.01
466.68
454.61
462.88
1,635,955
-0.92(-0.20%)
Mar 18, 2022
451.75
465.68
448.96
463.81
1,705,652
+8.88(+1.95%)
Mar 17, 2022
447.01
454.92
443.56
454.92
1,408,429
+2.79(+0.62%)
Mar 16, 2022
437.29
452.20
432.55
452.14
1,659,202
+22.14(+5.15%)
Mar 15, 2022
415.22
431.01
412.62
430.00
1,356,509
+18.90(+4.60%)
Mar 14, 2022
423.58
425.78
409.16
411.10
1,937,204
-13.75(-3.24%)
Mar 11, 2022
440.47
441.28
423.99
424.85
2,223,673
-9.32(-2.15%)
Mar 10, 2022
435.42
435.85
425.63
434.17
1,637,647
-9.10(-2.05%)
Mar 09, 2022
439.75
446.61
434.75
443.27
1,584,837
+17.83(+4.19%)
Mar 08, 2022
420.28
440.98
413.27
425.44
2,693,503
+8.00(+1.92%)
Mar 07, 2022
440.79
443.93
417.35
417.44
1,998,685
-22.04(-5.02%)
Mar 04, 2022
447.06
451.00
434.53
439.48
1,514,581
-11.98(-2.65%)
Mar 03, 2022
463.95
464.09
448.71
451.46
1,422,526
-9.67(-2.10%)
Mar 02, 2022
450.64
464.35
449.59
461.13
970,159
+14.21(+3.18%)
Mar 01, 2022
461.86
464.55
442.02
446.92
1,452,692
-16.81(-3.63%)
Feb 28, 2022
460.50
467.85
454.58
463.74
1,484,544
-2.84(-0.61%)
Feb 25, 2022
458.89
466.57
456.90
466.57
2,407,923
+7.65(+1.67%)
Feb 24, 2022
425.51
459.66
424.49
458.92
2,949,641
+16.20(+3.66%)
Feb 23, 2022
458.80
463.58
441.30
442.73
2,221,840
-10.81(-2.38%)
Feb 22, 2022
451.38
464.42
446.34
453.54
2,852,211
-2.78(-0.61%)
Feb 18, 2022
456.31
0
-5.15(-1.12%)
Feb 17, 2022
473.11
473.76
460.75
461.47
2,040,805
-18.12(-3.78%)
Feb 16, 2022
473.43
481.25
469.24
479.59
920,023
+0.27(+0.06%)
Feb 15, 2022
464.08
480.56
462.85
479.32
1,663,547
+25.07(+5.52%)
Feb 14, 2022
455.36
463.42
448.32
454.25
1,937,172
+0.43(+0.09%)
Feb 11, 2022
478.95
482.44
450.56
453.82
2,686,336
-24.33(-5.09%)
Feb 10, 2022
481.50
496.71
475.43
478.15
1,572,119
-15.38(-3.12%)
Feb 09, 2022
484.16
493.60
478.09
493.54
1,723,022
+15.68(+3.28%)
Feb 08, 2022
464.10
478.83
463.32
477.86
1,000,650
+11.78(+2.53%)
Feb 07, 2022
467.49
473.86
464.31
466.07
1,194,586
-0.26(-0.06%)
Feb 04, 2022
461.52
470.33
455.27
466.34
1,725,143
+2.66(+0.57%)
Feb 03, 2022
472.58
461.90
463.68
2,215,714
-21.10(-4.35%)
Feb 02, 2022
482.39
486.00
475.57
484.77
1,776,089
+11.94(+2.53%)
Feb 01, 2022
473.52
474.28
461.03
472.83
1,384,024
+3.90(+0.83%)
Jan 31, 2022
447.26
469.64
468.93
2,673,929
+23.90(+5.37%)
Jan 28, 2022
436.30
445.03
423.75
445.03
2,444,693
+8.37(+1.92%)
Jan 27, 2022
461.52
462.07
435.19
436.65
2,864,070
-20.34(-4.45%)
Jan 26, 2022
462.72
476.07
450.08
457.00
2,897,096
+6.91(+1.54%)
Jan 25, 2022
455.51
459.33
447.49
450.08
3,633,564
-17.45(-3.73%)
Jan 24, 2022
452.59
468.40
437.11
467.53
5,271,540
+5.28(+1.14%)
Jan 21, 2022
466.79
480.06
461.22
462.25
4,753,236
-7.82(-1.66%)
Jan 20, 2022
489.04
492.92
469.45
470.07
2,843,961
-15.22(-3.14%)
Jan 19, 2022
504.06
507.16
484.94
485.29
3,377,670
-14.71(-2.94%)
Jan 18, 2022
515.03
515.10
498.91
500.00
2,619,590
-23.39(-4.47%)
Jan 14, 2022
523.39
0
+12.23(+2.39%)
Jan 13, 2022
531.38
535.81
509.86
511.16
1,113,875
-12.22(-2.33%)
Jan 12, 2022
524.58
528.20
518.16
523.38
1,216,735
+3.81(+0.73%)
Jan 11, 2022
508.25
520.17
504.50
519.56
1,068,626
+9.59(+1.88%)
Jan 10, 2022
503.47
511.07
492.92
509.97
1,831,394
+0.19(+0.04%)
Jan 07, 2022
524.50
526.42
508.19
509.78
778,666
-15.23(-2.90%)
Jan 06, 2022
520.88
526.82
515.24
525.01
999,717
+4.05(+0.78%)
Jan 05, 2022
535.15
539.75
520.49
520.96
1,276,074
-18.32(-3.40%)
Jan 04, 2022
543.35
546.73
526.29
539.28
1,194,440
-1.66(-0.31%)
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.