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
Chipotle Mexican Grill
(NY:
CMG
)
3,076.47
-53.05 (-1.70%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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 (%)
Feb 28, 2011
250.85
252.73
243.64
245.00
710,517
-3.36(-1.35%)
Feb 25, 2011
247.00
255.00
246.29
248.36
836,084
+3.06(+1.25%)
Feb 24, 2011
242.50
246.98
238.14
245.30
1,014,748
+1.11(+0.45%)
Feb 23, 2011
251.06
251.88
235.00
244.19
1,648,623
-7.71(-3.06%)
Feb 22, 2011
256.27
259.55
251.17
251.90
893,148
-8.25(-3.17%)
Feb 18, 2011
265.73
266.81
258.78
260.15
1,234,531
-5.39(-2.03%)
Feb 17, 2011
264.43
268.00
262.84
265.54
789,412
+1.53(+0.58%)
Feb 16, 2011
267.51
270.51
262.45
264.01
1,333,629
-1.57(-0.59%)
Feb 15, 2011
270.80
273.27
264.40
265.58
1,228,383
-7.37(-2.70%)
Feb 14, 2011
269.42
275.00
265.90
272.95
1,430,201
+4.22(+1.57%)
Feb 11, 2011
248.91
274.85
243.36
268.73
7,357,229
+12.10(+4.71%)
Feb 10, 2011
253.45
258.42
252.28
256.63
2,070,401
+4.12(+1.63%)
Feb 09, 2011
247.60
256.90
247.02
252.51
1,152,951
+5.25(+2.12%)
Feb 08, 2011
244.50
248.69
243.30
247.26
886,578
-0.29(-0.12%)
Feb 07, 2011
248.27
251.75
245.11
247.55
912,767
+1.24(+0.50%)
Feb 04, 2011
240.41
251.69
239.55
246.31
1,712,334
+7.09(+2.96%)
Feb 03, 2011
228.35
240.00
228.35
239.22
1,119,866
+10.32(+4.51%)
Feb 02, 2011
221.62
229.25
220.10
228.90
689,451
+7.00(+3.15%)
Feb 01, 2011
219.94
223.81
217.20
221.90
602,541
+2.98(+1.36%)
Jan 31, 2011
221.14
224.45
218.09
218.92
481,986
-0.51(-0.23%)
Jan 28, 2011
226.91
227.98
217.00
219.43
620,307
-6.09(-2.70%)
Jan 27, 2011
218.08
227.49
216.06
225.52
797,356
+7.78(+3.57%)
Jan 26, 2011
217.53
219.28
213.06
217.74
834,219
-4.25(-1.91%)
Jan 25, 2011
220.00
222.00
217.81
221.99
380,069
+1.53(+0.69%)
Jan 24, 2011
224.83
224.85
217.36
220.46
515,129
-3.17(-1.42%)
Jan 21, 2011
225.51
225.99
221.70
223.63
543,627
+0.59(+0.26%)
Jan 20, 2011
227.34
227.63
222.01
223.04
657,674
-6.29(-2.74%)
Jan 19, 2011
232.45
233.30
228.00
229.33
632,810
-3.37(-1.45%)
Jan 18, 2011
235.96
237.12
230.11
232.70
581,834
-2.19(-0.93%)
Jan 14, 2011
229.35
234.91
228.22
234.89
1,217,981
+5.25(+2.29%)
Jan 13, 2011
220.01
229.74
219.05
229.64
1,421,733
+11.97(+5.50%)
Jan 12, 2011
222.83
223.30
217.00
217.67
772,567
-3.12(-1.41%)
Jan 11, 2011
226.15
227.36
218.56
220.79
1,039,618
-2.88(-1.29%)
Jan 10, 2011
223.40
224.94
219.04
223.67
490,623
-0.59(-0.26%)
Jan 07, 2011
227.98
227.98
220.00
224.26
593,152
-2.24(-0.99%)
Jan 06, 2011
227.21
229.80
225.43
226.50
1,047,492
+5.50(+2.49%)
Jan 05, 2011
221.47
224.17
220.03
221.00
530,578
-1.37(-0.62%)
Jan 04, 2011
222.61
228.47
216.96
222.37
1,324,709
-1.26(-0.56%)
Jan 03, 2011
215.26
224.84
214.16
223.63
1,216,927
+10.97(+5.16%)
Dec 31, 2010
217.41
217.91
212.58
212.66
653,307
-5.11(-2.35%)
Dec 30, 2010
220.14
221.98
217.05
217.77
520,947
-3.29(-1.49%)
Dec 29, 2010
220.70
223.52
219.41
221.06
554,323
+1.02(+0.46%)
Dec 28, 2010
222.72
224.99
219.03
220.04
921,310
-2.69(-1.21%)
Dec 27, 2010
223.50
225.46
219.37
222.73
1,154,742
-5.56(-2.44%)
Dec 23, 2010
231.70
233.96
227.36
228.29
520,624
-3.49(-1.51%)
Dec 22, 2010
234.17
234.61
231.30
231.78
541,290
-2.58(-1.10%)
Dec 21, 2010
236.77
237.70
232.70
234.36
645,726
-1.74(-0.74%)
Dec 20, 2010
239.85
240.40
233.50
236.10
685,018
-1.92(-0.81%)
Dec 17, 2010
236.18
239.95
233.23
238.02
1,099,948
+3.25(+1.38%)
Dec 16, 2010
229.57
235.64
229.23
234.77
1,029,867
+7.98(+3.52%)
Dec 15, 2010
227.32
234.85
225.50
226.79
1,096,335
-1.11(-0.49%)
Dec 14, 2010
225.56
230.60
221.41
227.90
1,316,730
+1.79(+0.79%)
Dec 13, 2010
239.67
239.75
225.73
226.11
1,210,222
-12.11(-5.08%)
Dec 10, 2010
236.21
239.00
234.39
238.22
494,366
+2.59(+1.10%)
Dec 09, 2010
238.75
238.89
232.02
235.63
818,263
-0.54(-0.23%)
Dec 08, 2010
242.39
242.79
234.25
236.17
828,595
-5.37(-2.22%)
Dec 07, 2010
245.97
245.97
239.04
241.54
1,014,277
+0.48(+0.20%)
Dec 06, 2010
235.28
242.22
233.42
241.06
1,457,646
+5.11(+2.17%)
Dec 03, 2010
244.14
247.38
231.00
235.95
4,051,197
-15.01(-5.98%)
Dec 02, 2010
258.33
258.75
249.18
250.96
1,656,916
-7.86(-3.04%)
Dec 01, 2010
261.54
262.00
255.00
258.82
1,266,755
+0.33(+0.13%)
Nov 30, 2010
256.14
262.77
255.36
258.49
2,382,319
+1.48(+0.58%)
Nov 29, 2010
254.74
257.79
250.13
257.01
970,645
+1.36(+0.53%)
Nov 26, 2010
249.00
256.49
248.41
255.65
784,691
+5.46(+2.18%)
Nov 24, 2010
248.02
250.19
250.19
250.19
957,124
+6.29(+2.58%)
Nov 23, 2010
240.74
244.10
238.66
243.90
891,930
+0.98(+0.40%)
Nov 22, 2010
232.04
243.98
231.09
242.92
1,331,994
+10.65(+4.59%)
Nov 19, 2010
229.94
232.96
228.01
232.27
747,966
+4.63(+2.03%)
Nov 18, 2010
230.69
231.99
226.80
227.64
1,097,753
-3.32(-1.44%)
Nov 17, 2010
225.00
231.80
224.50
230.96
650,409
+5.87(+2.61%)
Nov 16, 2010
229.58
232.95
223.01
225.09
936,042
-11.56(-4.88%)
Nov 15, 2010
236.14
236.65
230.02
236.65
704,926
+2.63(+1.12%)
Nov 12, 2010
236.51
239.88
230.70
234.02
1,082,322
-3.74(-1.57%)
Nov 11, 2010
234.97
240.78
234.36
237.76
1,132,310
+1.21(+0.51%)
Nov 10, 2010
227.31
236.55
225.35
236.55
1,154,713
+9.21(+4.05%)
Nov 09, 2010
231.44
231.50
225.20
227.34
874,592
-2.56(-1.11%)
Nov 08, 2010
228.98
232.00
227.43
229.90
707,757
-0.66(-0.29%)
Nov 05, 2010
223.00
232.33
222.50
230.56
1,382,225
+7.70(+3.46%)
Nov 04, 2010
221.24
223.32
220.03
222.86
843,478
+3.54(+1.61%)
Nov 03, 2010
215.68
219.32
215.09
219.32
815,829
+4.11(+1.91%)
Nov 02, 2010
212.50
215.21
211.13
215.21
576,669
+4.13(+1.96%)
Nov 01, 2010
211.89
213.25
209.00
211.08
444,717
+0.87(+0.41%)
Oct 29, 2010
209.82
211.98
208.75
210.21
381,024
-0.21(-0.10%)
Oct 28, 2010
213.78
213.80
207.55
210.42
632,979
-1.88(-0.89%)
Oct 27, 2010
210.70
212.35
209.11
212.30
814,721
+6.65(+3.23%)
Oct 25, 2010
207.00
208.37
203.52
205.65
1,442,651
-0.12(-0.06%)
Oct 22, 2010
188.98
207.94
188.50
205.77
4,103,764
+26.52(+14.79%)
Oct 21, 2010
181.72
182.99
178.09
179.25
1,230,097
-1.50(-0.83%)
Oct 20, 2010
182.76
182.99
180.46
180.75
738,671
-1.11(-0.61%)
Oct 19, 2010
181.56
183.98
180.18
181.86
690,222
-1.83(-1.00%)
Oct 18, 2010
182.96
184.47
182.18
183.69
585,236
+1.82(+1.00%)
Oct 15, 2010
182.47
182.67
179.21
181.87
625,925
+0.60(+0.33%)
Oct 14, 2010
180.65
181.33
179.41
181.27
374,691
+0.29(+0.16%)
Oct 13, 2010
181.91
182.96
180.05
180.98
737,452
+0.07(+0.04%)
Oct 12, 2010
178.36
181.40
176.50
180.91
585,940
+2.31(+1.29%)
Oct 11, 2010
176.56
180.55
176.29
178.60
544,551
+2.04(+1.16%)
Oct 08, 2010
176.56
177.79
174.84
176.56
523,856
-0.45(-0.25%)
Oct 07, 2010
176.01
177.50
174.38
177.01
641,736
+2.19(+1.25%)
Oct 06, 2010
177.20
178.24
173.55
174.82
984,667
-4.16(-2.32%)
Oct 05, 2010
174.37
179.50
174.37
178.98
100
+6.02(+3.48%)
Oct 04, 2010
173.77
174.72
171.24
172.96
565,222
-1.54(-0.88%)
Oct 01, 2010
174.50
175.00
172.26
174.50
689,888
+2.50(+1.45%)
Sep 30, 2010
172.00
177.69
172.00
172.00
200
-4.03(-2.29%)
Sep 29, 2010
175.94
177.18
175.20
176.03
677,182
-0.64(-0.36%)
Sep 28, 2010
176.40
176.99
172.06
176.67
787,424
+0.84(+0.48%)
Sep 27, 2010
173.58
176.41
172.83
175.83
662,564
+2.64(+1.52%)
Sep 24, 2010
168.50
173.19
168.50
173.19
871,741
+6.53(+3.92%)
Sep 23, 2010
164.66
168.25
164.19
166.66
800
+0.92(+0.56%)
Sep 22, 2010
167.59
169.17
165.18
165.74
461,547
-2.57(-1.53%)
Sep 21, 2010
170.54
171.46
167.85
168.31
457,673
-1.82(-1.07%)
Sep 20, 2010
168.66
170.95
167.04
170.13
507,399
+1.82(+1.08%)
Sep 17, 2010
168.31
168.72
165.50
168.31
514,112
-1.35(-0.80%)
Sep 15, 2010
167.71
169.80
167.17
169.66
477,277
+1.14(+0.68%)
Sep 14, 2010
167.69
170.00
166.45
168.52
20,855
+0.15(+0.09%)
Sep 13, 2010
167.50
169.18
167.00
168.37
689,391
+2.36(+1.42%)
Sep 10, 2010
163.40
167.28
162.24
166.01
596,638
+3.19(+1.96%)
Sep 09, 2010
165.05
166.29
162.09
162.82
625,276
-3.23(-1.95%)
Sep 08, 2010
165.67
167.04
164.41
166.05
538,551
+1.27(+0.77%)
Sep 07, 2010
163.21
164.99
161.13
164.78
300
+1.27(+0.78%)
Sep 03, 2010
165.88
166.51
162.29
163.51
726,007
-0.68(-0.41%)
Sep 02, 2010
161.49
164.19
159.98
164.19
400
+4.78(+3.00%)
Sep 01, 2010
152.88
159.54
151.63
159.41
1,572,504
+8.58(+5.69%)
Aug 31, 2010
150.83
151.85
148.20
150.83
500
+1.83(+1.23%)
Aug 30, 2010
153.68
153.87
148.93
149.00
559,673
-4.03(-2.63%)
Aug 27, 2010
153.03
153.13
147.06
153.03
582,920
+3.45(+2.31%)
Aug 26, 2010
148.43
151.34
147.17
149.58
551,636
+1.97(+1.33%)
Aug 25, 2010
144.40
147.89
142.82
147.61
510,462
+1.92(+1.32%)
Aug 24, 2010
147.22
148.87
144.79
145.69
573,970
-3.87(-2.59%)
Aug 23, 2010
150.92
152.30
149.25
149.56
469,600
-0.28(-0.19%)
Aug 20, 2010
147.11
149.91
146.52
149.84
342,146
+1.92(+1.30%)
Aug 19, 2010
149.01
150.51
147.09
147.92
367,480
-1.50(-1.00%)
Aug 18, 2010
147.71
150.68
146.69
149.42
100
+1.55(+1.05%)
Aug 17, 2010
146.64
149.71
145.36
147.87
483,472
+2.90(+2.00%)
Aug 16, 2010
142.27
146.06
141.01
144.97
394,813
+2.34(+1.64%)
Aug 13, 2010
142.63
146.16
142.30
142.63
507,630
-3.60(-2.46%)
Aug 12, 2010
144.31
147.30
143.02
146.23
361,888
-0.09(-0.06%)
Aug 11, 2010
147.01
147.92
145.20
146.32
495,077
-3.71(-2.47%)
Aug 10, 2010
150.03
152.08
149.00
150.03
444,287
-1.31(-0.87%)
Aug 09, 2010
152.10
152.88
150.06
151.34
417,858
-0.26(-0.17%)
Aug 06, 2010
151.60
152.00
148.19
151.60
432,607
+0.67(+0.44%)
Aug 05, 2010
151.21
152.48
149.50
150.93
494,687
-1.61(-1.06%)
Aug 04, 2010
150.94
154.43
150.73
152.54
763,758
+1.30(+0.86%)
Aug 03, 2010
150.29
152.56
147.50
151.24
717,861
+0.73(+0.49%)
Aug 02, 2010
150.06
150.98
148.99
150.51
629,889
+2.61(+1.76%)
Jul 30, 2010
147.90
147.92
143.31
147.90
516,722
+1.89(+1.29%)
Jul 29, 2010
148.89
149.48
144.10
146.01
704,462
-1.93(-1.30%)
Jul 28, 2010
147.68
148.46
146.27
147.94
746,641
-0.34(-0.23%)
Jul 27, 2010
149.67
150.00
146.67
148.28
902,824
-0.29(-0.20%)
Jul 26, 2010
145.60
148.63
144.06
148.57
937,938
+3.07(+2.11%)
Jul 23, 2010
137.01
145.99
137.00
145.50
3,136,553
+12.34(+9.27%)
Jul 22, 2010
131.49
133.53
130.43
133.16
4,375
+3.56(+2.75%)
Jul 21, 2010
135.75
135.75
129.48
129.60
942,115
-4.37(-3.26%)
Jul 20, 2010
128.45
134.30
127.30
133.97
1,181,506
+3.73(+2.86%)
Jul 19, 2010
136.17
137.79
128.53
130.24
1,571,249
-6.58(-4.81%)
Jul 16, 2010
136.82
142.21
136.62
136.82
1,032,336
-5.64(-3.96%)
Jul 15, 2010
144.17
144.17
139.88
142.46
482,952
-1.26(-0.88%)
Jul 14, 2010
142.62
144.97
141.69
143.72
482,112
+0.96(+0.67%)
Jul 13, 2010
140.35
143.94
140.30
142.76
596,408
+2.83(+2.02%)
Jul 12, 2010
139.42
141.15
137.32
139.93
396,405
-0.48(-0.34%)
Jul 09, 2010
140.41
141.30
138.70
140.41
455,739
+0.84(+0.60%)
Jul 08, 2010
139.55
141.23
137.50
139.57
115
+1.12(+0.81%)
Jul 07, 2010
135.82
138.60
133.40
138.45
906,758
+3.19(+2.36%)
Jul 06, 2010
138.80
142.13
134.56
135.26
922
-1.98(-1.44%)
Jul 02, 2010
137.24
140.53
136.40
137.24
362,553
-1.43(-1.03%)
Jul 01, 2010
136.15
139.59
133.60
138.67
869,299
+1.86(+1.36%)
Jun 30, 2010
138.50
141.30
136.57
136.81
1,200
-1.63(-1.18%)
Jun 29, 2010
144.00
144.00
137.37
138.44
946,153
-8.40(-5.72%)
Jun 25, 2010
146.84
148.89
142.95
146.84
593,497
+2.08(+1.44%)
Jun 24, 2010
147.67
147.67
144.32
144.76
560,849
-2.54(-1.72%)
Jun 23, 2010
144.44
148.71
144.31
147.30
100
+2.15(+1.48%)
Jun 22, 2010
152.20
152.84
145.00
145.15
775,328
-6.44(-4.25%)
Jun 21, 2010
154.50
155.00
150.40
151.59
579,836
-1.15(-0.75%)
Jun 18, 2010
152.74
153.45
150.73
152.74
494,308
+0.89(+0.59%)
Jun 17, 2010
153.84
153.99
149.60
151.85
658,138
-0.67(-0.44%)
Jun 16, 2010
153.28
155.42
152.00
152.52
618,511
-0.40(-0.26%)
Jun 15, 2010
150.74
154.25
148.76
152.92
100
+4.15(+2.79%)
Jun 14, 2010
151.63
153.70
148.35
148.77
787,233
-0.71(-0.47%)
Jun 11, 2010
144.88
149.50
144.02
149.48
753,027
+3.34(+2.29%)
Jun 10, 2010
145.99
146.50
142.48
146.14
125
+2.77(+1.93%)
Jun 09, 2010
143.59
146.97
142.58
143.37
683,499
+1.34(+0.94%)
Jun 08, 2010
139.72
142.21
135.36
142.03
1,000
+2.96(+2.13%)
Jun 07, 2010
146.25
146.25
138.59
139.07
768,344
-4.74(-3.30%)
Jun 04, 2010
143.81
149.98
143.35
143.81
1,035,369
-5.09(-3.42%)
Jun 03, 2010
148.45
152.79
147.79
148.90
200
+1.29(+0.87%)
Jun 02, 2010
142.36
147.68
140.40
147.61
459
+6.36(+4.50%)
Jun 01, 2010
141.35
143.71
140.26
141.25
569,334
-1.03(-0.72%)
May 28, 2010
142.28
146.00
142.05
142.28
510,648
-1.71(-1.19%)
May 27, 2010
140.77
143.99
139.60
143.99
676,355
+5.90(+4.27%)
May 26, 2010
139.29
142.40
137.47
138.09
300
+1.81(+1.33%)
May 25, 2010
136.00
136.74
130.04
136.28
400
-1.20(-0.87%)
May 24, 2010
136.77
140.94
135.78
137.48
561,572
+1.71(+1.26%)
May 21, 2010
131.60
137.43
129.07
135.77
771,414
+1.93(+1.44%)
May 20, 2010
133.68
137.04
132.77
133.84
703,633
-5.07(-3.65%)
May 19, 2010
138.08
140.79
135.91
138.91
684,573
-0.75(-0.54%)
May 18, 2010
140.25
144.49
137.39
139.66
1,300
+0.63(+0.45%)
May 17, 2010
139.21
140.87
134.34
139.03
502,439
+0.42(+0.30%)
May 14, 2010
138.61
141.99
136.08
138.61
667,156
-3.24(-2.28%)
May 13, 2010
143.90
148.87
141.19
141.85
1,064,461
-0.52(-0.37%)
May 12, 2010
139.50
142.78
139.26
142.37
529,726
+4.31(+3.12%)
May 11, 2010
140.30
141.24
137.85
138.06
603,529
+1.14(+0.83%)
May 10, 2010
136.00
136.92
135.59
136.92
555,692
+8.09(+6.28%)
May 07, 2010
130.39
133.35
126.36
128.83
938,637
-2.69(-2.05%)
May 06, 2010
134.98
137.02
124.00
131.52
100
+1.02(+0.78%)
May 05, 2010
133.59
137.15
130.20
130.50
730,002
-2.89(-2.17%)
May 04, 2010
137.55
138.31
133.00
133.39
300
-5.51(-3.97%)
May 03, 2010
135.27
139.79
134.91
138.90
719,906
+3.99(+2.96%)
Apr 30, 2010
139.69
142.84
134.87
134.91
516,074
-4.22(-3.03%)
Apr 29, 2010
136.00
140.23
136.00
139.13
658,244
+3.86(+2.85%)
Apr 28, 2010
141.95
141.95
134.74
135.27
882,419
-3.77(-2.71%)
Apr 27, 2010
141.87
143.50
139.00
139.04
1,500
-2.94(-2.07%)
Apr 26, 2010
142.95
145.39
141.83
141.98
509,558
-1.00(-0.70%)
Apr 23, 2010
145.00
145.00
140.77
142.98
1,001,482
-1.74(-1.20%)
Apr 22, 2010
136.27
145.11
133.01
144.72
2,786,983
+17.97(+14.18%)
Apr 21, 2010
123.79
126.75
123.56
126.75
12,603
+2.67(+2.15%)
Apr 20, 2010
124.12
125.23
122.00
124.08
100
+0.65(+0.53%)
Apr 19, 2010
123.78
124.95
120.25
123.43
411,439
-0.62(-0.50%)
Apr 16, 2010
125.01
125.40
122.86
124.05
300,453
-1.03(-0.82%)
Apr 15, 2010
126.13
127.20
124.71
125.08
226,202
-0.89(-0.71%)
Apr 14, 2010
127.04
127.15
125.01
125.97
314,047
+0.43(+0.34%)
Apr 13, 2010
123.24
125.99
123.22
125.54
448,393
+2.33(+1.89%)
Apr 12, 2010
123.22
124.74
122.72
123.21
270,075
+0.69(+0.56%)
Apr 09, 2010
123.31
123.43
120.78
122.52
527,936
-0.21(-0.17%)
Apr 08, 2010
122.32
123.20
121.25
122.73
257,600
+0.26(+0.21%)
Apr 07, 2010
122.88
124.56
121.46
122.47
650,436
+0.30(+0.25%)
Apr 06, 2010
119.59
122.62
118.70
122.17
835,471
+3.60(+3.04%)
Apr 05, 2010
115.12
119.82
114.87
118.57
705,502
+4.09(+3.57%)
Apr 01, 2010
113.27
114.48
114.48
114.48
229,600
+1.81(+1.61%)
Mar 31, 2010
114.15
114.91
112.53
112.67
314,733
-1.81(-1.58%)
Mar 30, 2010
115.01
116.47
113.62
114.48
270,170
-0.12(-0.10%)
Mar 29, 2010
114.62
115.00
114.04
114.60
143,620
+0.58(+0.51%)
Mar 26, 2010
115.43
115.89
113.70
114.02
247,267
-0.96(-0.83%)
Mar 25, 2010
114.65
117.11
114.05
114.98
495,560
+0.63(+0.55%)
Mar 24, 2010
115.07
115.50
114.19
114.35
194,830
-0.92(-0.80%)
Mar 23, 2010
114.76
115.61
114.25
115.27
275,535
+0.83(+0.73%)
Mar 22, 2010
113.02
114.50
110.71
114.44
332,505
+0.81(+0.71%)
Mar 19, 2010
114.33
115.36
113.36
113.63
321,052
-0.54(-0.47%)
Mar 18, 2010
115.27
115.51
113.86
114.17
327,829
-0.85(-0.74%)
Mar 17, 2010
115.11
115.53
114.30
115.02
333,795
+0.31(+0.27%)
Mar 16, 2010
114.13
115.27
114.00
114.71
391,557
+0.53(+0.46%)
Mar 15, 2010
113.32
114.34
113.14
114.18
299,910
-0.80(-0.70%)
Mar 12, 2010
113.54
115.64
113.00
114.98
500,705
+2.02(+1.79%)
Mar 11, 2010
111.46
113.17
111.31
112.96
235,395
+0.64(+0.57%)
Mar 10, 2010
112.25
112.51
110.71
112.32
272,921
+0.31(+0.28%)
Mar 09, 2010
111.50
113.22
110.90
112.01
413,933
+0.51(+0.46%)
Mar 08, 2010
110.87
112.55
110.72
111.50
362,681
+0.87(+0.79%)
Mar 05, 2010
109.16
111.55
109.07
110.63
328,449
+1.60(+1.47%)
Mar 04, 2010
110.29
110.29
108.86
109.03
316,881
-1.05(-0.95%)
Mar 03, 2010
110.15
111.75
109.40
110.08
424,739
-0.04(-0.04%)
Mar 02, 2010
108.41
110.22
107.88
110.12
818,260
+2.19(+2.03%)
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.