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
BlackRock
(NY:
BLK
)
772.03
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2022
740.57
741.36
722.17
722.17
986,023
-12.46(-1.70%)
Mar 30, 2022
733.87
740.03
730.71
734.63
837,879
+3.89(+0.53%)
Mar 29, 2022
723.69
734.06
720.27
730.74
841,342
+22.08(+3.12%)
Mar 28, 2022
703.58
710.97
699.32
708.66
475,063
+8.35(+1.19%)
Mar 25, 2022
699.29
703.07
694.90
700.31
444,349
+2.61(+0.37%)
Mar 24, 2022
699.36
702.54
693.96
697.70
489,917
+1.72(+0.25%)
Mar 23, 2022
705.79
705.79
689.56
695.98
805,571
-9.84(-1.39%)
Mar 22, 2022
699.55
707.95
696.86
705.82
600,078
+12.32(+1.78%)
Mar 21, 2022
699.21
703.09
687.92
693.49
623,521
-4.50(-0.64%)
Mar 18, 2022
701.64
701.64
689.29
697.99
1,298,624
-2.21(-0.32%)
Mar 17, 2022
681.42
702.18
681.42
700.20
576,563
+9.28(+1.34%)
Mar 16, 2022
683.03
691.73
672.38
690.92
1,229,878
+22.15(+3.31%)
Mar 15, 2022
663.96
675.70
661.86
668.77
676,732
+9.58(+1.45%)
Mar 14, 2022
657.64
671.34
656.19
659.19
802,842
+9.91(+1.53%)
Mar 11, 2022
661.87
666.23
648.48
649.27
862,051
-9.60(-1.46%)
Mar 10, 2022
644.08
667.02
643.93
658.88
1,066,422
+3.73(+0.57%)
Mar 09, 2022
649.19
663.77
642.62
655.14
1,515,478
+28.71(+4.58%)
Mar 08, 2022
637.90
641.02
623.86
626.43
1,248,963
-13.42(-2.10%)
Mar 07, 2022
657.74
663.18
637.75
639.85
1,221,543
-18.45(-2.80%)
Mar 04, 2022
682.31
685.54
657.28
658.30
2,286,961
-34.25(-4.95%)
Mar 03, 2022
701.24
706.43
684.91
692.55
739,141
-0.31(-0.04%)
Mar 02, 2022
675.92
700.14
674.06
692.86
1,010,081
+21.81(+3.25%)
Mar 01, 2022
695.03
696.31
668.11
671.05
919,313
-27.30(-3.91%)
Feb 28, 2022
694.77
701.96
690.40
698.35
846,749
-6.55(-0.93%)
Feb 25, 2022
690.99
705.00
689.17
704.90
720,669
+17.91(+2.61%)
Feb 24, 2022
666.80
689.69
662.19
686.99
1,250,496
-0.66(-0.10%)
Feb 23, 2022
705.02
711.08
686.41
687.65
867,141
-12.19(-1.74%)
Feb 22, 2022
704.09
711.97
691.65
699.84
735,129
-9.89(-1.39%)
Feb 18, 2022
709.74
0
-6.08(-0.85%)
Feb 17, 2022
726.44
730.00
714.35
715.82
530,088
-19.64(-2.67%)
Feb 16, 2022
729.59
739.52
729.01
735.46
668,045
+2.09(+0.29%)
Feb 15, 2022
728.68
736.23
727.03
733.37
586,308
+19.60(+2.75%)
Feb 14, 2022
718.17
726.49
706.86
713.76
1,013,401
-11.43(-1.58%)
Feb 11, 2022
735.23
736.93
721.23
725.20
1,354,797
-5.35(-0.73%)
Feb 10, 2022
754.53
760.46
723.06
730.55
2,217,672
-32.68(-4.28%)
Feb 09, 2022
769.10
774.37
763.20
763.23
1,275,871
+5.27(+0.69%)
Feb 08, 2022
766.03
767.81
752.22
757.96
1,034,977
-8.95(-1.17%)
Feb 07, 2022
760.41
774.27
754.54
766.91
605,768
+6.66(+0.88%)
Feb 04, 2022
752.90
767.40
748.49
760.24
711,043
+3.80(+0.50%)
Feb 03, 2022
766.51
753.36
756.44
620,596
-15.72(-2.04%)
Feb 02, 2022
779.24
779.33
765.60
772.16
1,097,627
-3.23(-0.42%)
Feb 01, 2022
777.23
780.43
770.34
775.39
673,111
+2.83(+0.37%)
Jan 31, 2022
755.92
773.25
772.56
651,102
+13.89(+1.83%)
Jan 28, 2022
736.71
758.75
725.35
758.67
642,715
+18.95(+2.56%)
Jan 27, 2022
758.22
764.70
735.72
739.72
742,017
-7.05(-0.94%)
Jan 26, 2022
761.35
769.77
737.49
746.77
1,004,150
-2.89(-0.39%)
Jan 25, 2022
726.63
755.01
717.11
749.66
1,299,607
+11.01(+1.49%)
Jan 24, 2022
731.84
740.14
708.52
738.65
1,798,778
-13.24(-1.76%)
Jan 21, 2022
775.34
775.34
749.89
751.89
1,329,636
-24.06(-3.10%)
Jan 20, 2022
777.46
794.84
773.31
775.95
1,007,507
+0.98(+0.13%)
Jan 19, 2022
788.58
788.58
774.49
774.96
846,923
-6.10(-0.78%)
Jan 18, 2022
783.88
788.53
773.74
781.07
1,084,817
-15.58(-1.96%)
Jan 14, 2022
796.65
0
-17.82(-2.19%)
Jan 13, 2022
836.20
836.60
811.26
814.47
845,318
-16.46(-1.98%)
Jan 12, 2022
840.73
844.88
826.93
830.92
694,903
-2.89(-0.35%)
Jan 11, 2022
818.38
834.49
809.01
833.82
794,579
+13.94(+1.70%)
Jan 10, 2022
834.29
835.39
810.02
819.88
839,881
-17.77(-2.12%)
Jan 07, 2022
840.46
841.74
829.88
837.65
685,268
-3.02(-0.36%)
Jan 06, 2022
838.67
843.19
829.91
840.67
678,487
+3.49(+0.42%)
Jan 05, 2022
861.94
868.84
836.29
837.18
610,712
-23.89(-2.77%)
Jan 04, 2022
861.54
870.70
860.44
861.07
528,094
+5.15(+0.60%)
Jan 03, 2022
862.12
865.62
850.00
855.91
501,490
-3.60(-0.42%)
Dec 31, 2021
859.30
863.51
857.58
859.51
229,122
+1.69(+0.20%)
Dec 30, 2021
855.90
861.86
850.98
857.82
336,551
+3.79(+0.44%)
Dec 29, 2021
864.87
866.46
852.11
854.03
417,513
-11.36(-1.31%)
Dec 28, 2021
867.23
872.18
864.74
865.39
410,303
-0.70(-0.08%)
Dec 27, 2021
862.55
866.62
856.17
866.09
437,692
+8.12(+0.95%)
Dec 23, 2021
857.84
866.81
856.25
857.97
443,479
+2.24(+0.26%)
Dec 22, 2021
855.75
862.05
852.43
855.74
373,178
+0.63(+0.07%)
Dec 21, 2021
849.51
858.22
845.13
855.11
406,387
+12.75(+1.51%)
Dec 20, 2021
844.81
845.76
830.19
842.36
585,338
-15.28(-1.78%)
Dec 17, 2021
861.55
867.41
848.10
857.64
774,519
-7.49(-0.87%)
Dec 16, 2021
868.80
875.94
860.27
865.13
504,884
+6.23(+0.73%)
Dec 15, 2021
850.30
859.20
836.50
858.90
496,254
+11.76(+1.39%)
Dec 14, 2021
854.29
859.42
838.37
847.14
882,994
-14.35(-1.67%)
Dec 13, 2021
867.44
868.84
858.18
861.48
493,542
-7.04(-0.81%)
Dec 10, 2021
869.24
872.32
863.19
868.52
483,046
+5.71(+0.66%)
Dec 09, 2021
862.64
870.18
858.69
862.82
401,191
-4.49(-0.52%)
Dec 08, 2021
871.64
875.09
858.93
867.30
440,442
+2.76(+0.32%)
Dec 07, 2021
855.89
867.88
852.91
864.54
675,864
+22.74(+2.70%)
Dec 06, 2021
846.06
850.49
835.90
841.80
471,636
+1.18(+0.14%)
Dec 03, 2021
862.61
863.45
829.61
840.62
686,381
-18.02(-2.10%)
Dec 02, 2021
842.43
863.51
842.11
858.64
674,942
+17.31(+2.06%)
Dec 01, 2021
861.12
868.53
840.82
841.33
757,583
-4.00(-0.47%)
Nov 30, 2021
859.35
864.38
842.91
845.33
1,131,030
-21.86(-2.52%)
Nov 29, 2021
854.84
873.51
846.46
867.19
653,447
+24.63(+2.92%)
Nov 26, 2021
843.61
854.16
838.08
842.56
581,315
-27.17(-3.12%)
Nov 24, 2021
871.23
877.86
864.47
869.73
469,685
-4.40(-0.50%)
Nov 23, 2021
861.84
875.28
858.09
874.13
734,255
+15.04(+1.75%)
Nov 22, 2021
859.71
868.97
853.14
859.09
596,633
+4.09(+0.48%)
Nov 19, 2021
861.96
864.84
850.40
854.99
791,009
-7.31(-0.85%)
Nov 18, 2021
873.62
863.31
858.53
862.30
730,246
-8.19(-0.94%)
Nov 17, 2021
882.56
884.33
861.73
870.50
724,332
-16.27(-1.83%)
Nov 16, 2021
890.77
893.94
879.55
886.77
493,392
-4.01(-0.45%)
Nov 15, 2021
907.38
907.84
888.69
890.77
726,194
-17.05(-1.88%)
Nov 12, 2021
907.86
909.39
899.25
907.83
414,713
+5.50(+0.61%)
Nov 11, 2021
895.93
905.80
895.23
902.33
285,641
+5.97(+0.67%)
Nov 10, 2021
898.96
896.35
364,567
-7.05(-0.78%)
Nov 09, 2021
899.63
908.10
890.46
903.40
421,783
+0.82(+0.09%)
Nov 08, 2021
897.09
903.48
894.76
902.58
398,501
+10.05(+1.13%)
Nov 05, 2021
899.25
904.51
889.02
892.52
363,934
+1.00(+0.11%)
Nov 04, 2021
893.27
900.91
885.05
891.52
375,580
+2.19(+0.25%)
Nov 03, 2021
889.77
891.25
882.42
889.34
414,414
+3.60(+0.41%)
Nov 02, 2021
874.24
888.61
871.25
885.74
408,514
+10.86(+1.24%)
Nov 01, 2021
885.12
881.64
868.76
874.88
426,713
-6.76(-0.77%)
Oct 29, 2021
869.97
885.75
869.58
881.64
518,707
+7.46(+0.85%)
Oct 28, 2021
856.20
874.51
856.20
874.18
376,898
+17.02(+1.99%)
Oct 27, 2021
869.24
877.80
856.53
857.16
484,608
-13.37(-1.54%)
Oct 26, 2021
872.37
870.53
404,538
+6.39(+0.74%)
Oct 25, 2021
858.35
870.86
852.26
864.14
484,146
+9.13(+1.07%)
Oct 22, 2021
845.51
856.03
841.03
855.01
398,193
+10.51(+1.24%)
Oct 21, 2021
843.76
850.23
841.87
844.50
356,707
+0.74(+0.09%)
Oct 20, 2021
845.93
846.45
838.27
843.76
407,228
+1.20(+0.14%)
Oct 19, 2021
840.39
845.36
836.19
842.57
437,093
+4.99(+0.60%)
Oct 18, 2021
842.89
847.73
835.89
837.58
578,965
-10.23(-1.21%)
Oct 15, 2021
845.33
855.26
835.45
847.81
1,094,736
+13.78(+1.65%)
Oct 14, 2021
824.20
837.96
810.42
834.02
859,173
+23.08(+2.85%)
Oct 13, 2021
805.51
819.65
796.18
810.94
1,555,845
+29.55(+3.78%)
Oct 12, 2021
788.12
788.12
777.07
781.39
880,438
-3.31(-0.42%)
Oct 11, 2021
785.97
804.22
783.67
784.70
569,058
-4.36(-0.55%)
Oct 08, 2021
784.92
791.18
781.75
789.07
374,839
+1.91(+0.24%)
Oct 07, 2021
790.11
799.03
786.32
787.15
464,462
+4.49(+0.57%)
Oct 06, 2021
774.60
782.91
767.16
782.67
505,681
-1.15(-0.15%)
Oct 05, 2021
774.81
788.54
768.99
783.82
476,435
+12.35(+1.60%)
Oct 04, 2021
782.26
788.73
765.30
771.46
637,784
-15.26(-1.94%)
Oct 01, 2021
787.95
794.04
769.53
786.72
510,909
+3.02(+0.39%)
Sep 30, 2021
805.66
806.13
783.32
783.70
603,287
-16.74(-2.09%)
Sep 29, 2021
805.13
807.53
799.80
800.44
585,585
-3.74(-0.46%)
Sep 28, 2021
813.56
816.51
799.40
804.18
687,630
-13.92(-1.70%)
Sep 27, 2021
815.79
818.29
811.14
818.10
446,069
+0.79(+0.10%)
Sep 24, 2021
812.99
819.11
810.15
817.31
345,137
-1.45(-0.18%)
Sep 23, 2021
804.58
823.57
804.47
818.75
562,946
+23.47(+2.95%)
Sep 22, 2021
800.33
802.69
792.25
795.28
582,288
+5.43(+0.69%)
Sep 21, 2021
805.27
806.95
784.30
789.85
638,530
-11.24(-1.40%)
Sep 20, 2021
797.18
801.43
786.13
801.09
821,631
-18.09(-2.21%)
Sep 17, 2021
820.48
829.40
811.87
819.18
1,363,025
-12.91(-1.55%)
Sep 16, 2021
848.62
849.83
826.17
832.09
777,568
-17.95(-2.11%)
Sep 15, 2021
842.89
853.99
841.02
850.04
529,310
+7.20(+0.85%)
Sep 14, 2021
855.98
856.79
838.45
842.85
614,455
-13.37(-1.56%)
Sep 13, 2021
862.75
863.64
846.63
856.22
452,476
-0.34(-0.04%)
Sep 10, 2021
868.28
868.66
855.06
856.55
356,487
-5.16(-0.60%)
Sep 09, 2021
862.80
873.71
858.42
861.71
511,807
-2.06(-0.24%)
Sep 08, 2021
865.61
868.95
858.42
863.77
276,643
-0.46(-0.05%)
Sep 07, 2021
872.13
874.20
858.39
864.23
382,617
-11.63(-1.33%)
Sep 03, 2021
882.79
887.13
872.91
875.86
448,148
-8.65(-0.98%)
Sep 02, 2021
883.30
888.40
880.26
884.51
396,179
+6.37(+0.73%)
Sep 01, 2021
879.24
881.55
871.80
878.14
350,943
+0.49(+0.06%)
Aug 31, 2021
884.02
886.90
874.63
877.65
639,502
-4.46(-0.51%)
Aug 30, 2021
892.55
893.09
881.64
882.10
305,262
-6.38(-0.72%)
Aug 27, 2021
873.47
888.66
873.47
888.49
488,646
+17.73(+2.04%)
Aug 26, 2021
876.83
877.01
869.16
870.75
292,631
-3.39(-0.39%)
Aug 25, 2021
868.59
880.04
865.55
874.14
354,589
+9.61(+1.11%)
Aug 24, 2021
864.35
868.71
860.43
864.53
310,066
+1.24(+0.14%)
Aug 23, 2021
858.72
868.93
858.36
863.29
385,670
+9.95(+1.17%)
Aug 20, 2021
842.85
858.39
840.72
853.35
413,525
+12.46(+1.48%)
Aug 19, 2021
830.50
845.55
826.67
840.89
459,517
+1.74(+0.21%)
Aug 18, 2021
841.48
849.58
838.92
839.15
412,760
-7.17(-0.85%)
Aug 17, 2021
853.89
857.32
838.39
846.32
410,245
-14.21(-1.65%)
Aug 16, 2021
852.11
860.60
843.89
860.53
344,738
+7.47(+0.88%)
Aug 13, 2021
852.35
856.42
849.01
853.06
314,555
-1.56(-0.18%)
Aug 12, 2021
850.89
855.98
850.13
854.62
321,524
+1.35(+0.16%)
Aug 11, 2021
853.75
858.16
850.72
853.27
407,161
+4.21(+0.50%)
Aug 10, 2021
839.19
853.11
838.36
849.06
411,181
+9.85(+1.17%)
Aug 09, 2021
835.50
842.57
828.04
839.20
372,990
+5.47(+0.66%)
Aug 06, 2021
828.07
837.37
825.82
833.73
513,898
+6.34(+0.77%)
Aug 05, 2021
824.07
830.96
824.07
827.40
375,585
+6.76(+0.82%)
Aug 04, 2021
817.73
826.72
815.13
820.63
419,886
+1.67(+0.20%)
Aug 03, 2021
816.71
820.37
807.29
818.96
420,917
+6.47(+0.80%)
Aug 02, 2021
812.53
820.22
810.81
812.49
415,020
+5.67(+0.70%)
Jul 30, 2021
807.83
814.30
803.86
806.83
541,540
-2.06(-0.26%)
Jul 29, 2021
805.87
811.66
797.14
808.89
360,282
+8.08(+1.01%)
Jul 28, 2021
801.66
804.03
794.68
800.81
418,311
-1.09(-0.14%)
Jul 27, 2021
805.39
809.25
798.12
801.90
511,697
-8.94(-1.10%)
Jul 26, 2021
807.35
814.80
806.61
810.84
445,369
+2.36(+0.29%)
Jul 23, 2021
810.70
816.98
807.40
808.48
568,112
+1.95(+0.24%)
Jul 22, 2021
822.28
823.39
805.99
806.54
645,990
-14.72(-1.79%)
Jul 21, 2021
821.46
830.50
820.81
821.26
478,766
+3.57(+0.44%)
Jul 20, 2021
788.50
819.98
786.20
817.68
967,104
+31.34(+3.99%)
Jul 19, 2021
794.18
803.49
781.26
786.35
1,017,078
-27.78(-3.41%)
Jul 16, 2021
821.46
821.46
812.25
814.13
1,056,658
-4.63(-0.57%)
Jul 15, 2021
815.15
827.57
814.37
818.76
666,347
-0.30(-0.04%)
Jul 14, 2021
823.44
831.78
809.45
819.06
1,068,281
-25.82(-3.06%)
Jul 13, 2021
854.12
854.12
842.09
844.88
633,929
-7.30(-0.86%)
Jul 12, 2021
838.59
856.27
836.97
852.18
926,480
+13.59(+1.62%)
Jul 09, 2021
828.56
839.14
826.87
838.59
821,678
+23.08(+2.83%)
Jul 08, 2021
826.84
826.84
811.99
815.51
676,923
-22.74(-2.71%)
Jul 07, 2021
828.00
839.90
828.00
838.25
503,496
+7.69(+0.93%)
Jul 06, 2021
832.72
833.33
824.37
830.56
566,833
-0.88(-0.11%)
Jul 02, 2021
820.64
832.62
819.54
831.44
462,533
+13.40(+1.64%)
Jul 01, 2021
816.04
818.53
811.50
818.05
458,202
+3.96(+0.49%)
Jun 30, 2021
810.39
816.12
808.96
814.08
618,753
+1.34(+0.16%)
Jun 29, 2021
819.63
825.27
810.68
812.74
798,330
-4.85(-0.59%)
Jun 28, 2021
815.01
819.39
807.62
817.59
401,720
+4.38(+0.54%)
Jun 25, 2021
811.13
816.20
808.21
813.21
797,576
+6.23(+0.77%)
Jun 24, 2021
811.74
813.16
801.13
806.98
711,486
+1.79(+0.22%)
Jun 23, 2021
806.18
808.25
803.38
805.20
608,713
+0.61(+0.08%)
Jun 22, 2021
801.61
808.93
797.12
804.58
718,463
+3.26(+0.41%)
Jun 21, 2021
789.92
802.29
788.03
801.33
618,896
+19.06(+2.44%)
Jun 18, 2021
791.71
797.24
780.62
782.27
1,138,222
-26.09(-3.23%)
Jun 17, 2021
809.46
813.33
801.31
808.36
612,569
-0.49(-0.06%)
Jun 16, 2021
818.76
818.76
802.87
808.85
640,214
-10.85(-1.32%)
Jun 15, 2021
817.51
823.31
811.35
819.70
475,657
+3.94(+0.48%)
Jun 14, 2021
819.69
820.34
812.73
815.77
390,915
-3.61(-0.44%)
Jun 11, 2021
813.81
819.63
812.25
819.38
477,244
+12.30(+1.52%)
Jun 10, 2021
818.52
819.25
806.98
807.08
455,032
-3.26(-0.40%)
Jun 09, 2021
823.88
824.77
809.31
810.33
497,760
-12.63(-1.54%)
Jun 08, 2021
822.76
824.84
816.99
822.97
326,009
-0.41(-0.05%)
Jun 07, 2021
826.82
828.07
818.27
823.38
430,247
-1.76(-0.21%)
Jun 04, 2021
822.40
825.27
816.75
825.13
695,354
+5.43(+0.66%)
Jun 03, 2021
818.76
826.58
812.62
819.70
463,003
-2.12(-0.26%)
Jun 02, 2021
813.54
822.31
812.00
821.82
586,787
+9.73(+1.20%)
Jun 01, 2021
823.15
824.20
811.26
812.09
442,469
-0.12(-0.01%)
May 28, 2021
814.25
814.95
809.89
812.21
470,126
+0.57(+0.07%)
May 27, 2021
813.78
819.07
810.47
811.64
760,812
-0.28(-0.03%)
May 26, 2021
818.13
822.63
805.99
811.92
665,375
+2.28(+0.28%)
May 25, 2021
812.27
816.15
807.04
809.64
675,524
+1.77(+0.22%)
May 24, 2021
802.40
812.26
802.14
807.88
612,092
+10.73(+1.35%)
May 21, 2021
785.80
800.92
785.80
797.14
748,478
+14.72(+1.88%)
May 20, 2021
779.34
788.62
774.81
782.43
389,563
+5.89(+0.76%)
May 19, 2021
766.87
776.95
760.33
776.54
683,569
-1.50(-0.19%)
May 18, 2021
789.78
792.54
777.54
778.04
403,553
-8.63(-1.10%)
May 17, 2021
793.56
796.56
783.55
786.67
375,298
-6.86(-0.86%)
May 14, 2021
785.92
797.21
782.91
793.53
519,932
+16.56(+2.13%)
May 13, 2021
762.63
782.73
761.33
776.97
599,029
+14.34(+1.88%)
May 12, 2021
777.71
787.15
759.33
762.63
702,015
-19.08(-2.44%)
May 11, 2021
784.99
792.09
773.28
781.71
725,548
-12.36(-1.56%)
May 10, 2021
810.73
815.69
794.04
794.07
611,598
-15.17(-1.87%)
May 07, 2021
796.84
812.23
794.76
809.24
512,054
+6.23(+0.78%)
May 06, 2021
788.43
803.27
786.33
803.00
719,794
+14.90(+1.89%)
May 05, 2021
781.54
789.13
776.95
788.10
615,422
+13.50(+1.74%)
May 04, 2021
761.47
775.28
758.46
774.60
602,476
+10.01(+1.31%)
May 03, 2021
764.02
770.87
760.36
764.59
529,193
+5.85(+0.77%)
Apr 30, 2021
761.03
762.01
753.63
758.74
487,322
-7.43(-0.97%)
Apr 29, 2021
763.37
768.19
756.67
766.17
491,608
+10.22(+1.35%)
Apr 28, 2021
759.27
760.33
755.03
755.94
362,084
-3.92(-0.52%)
Apr 27, 2021
757.26
761.88
752.61
759.86
354,452
+2.03(+0.27%)
Apr 26, 2021
754.31
761.50
753.85
757.83
516,405
+4.77(+0.63%)
Apr 23, 2021
739.41
756.52
737.06
753.06
528,787
+16.53(+2.24%)
Apr 22, 2021
751.06
751.06
734.87
736.53
561,502
-15.01(-2.00%)
Apr 21, 2021
743.61
752.34
740.49
751.54
419,519
+6.09(+0.82%)
Apr 20, 2021
747.59
753.32
741.64
745.46
567,145
-5.68(-0.76%)
Apr 19, 2021
751.11
755.22
746.82
751.13
530,337
-0.33(-0.04%)
Apr 16, 2021
762.92
764.50
745.98
751.47
836,535
-5.92(-0.78%)
Apr 15, 2021
752.15
766.65
750.13
757.39
828,077
+15.53(+2.09%)
Apr 14, 2021
740.43
751.40
739.14
741.86
596,838
-1.32(-0.18%)
Apr 13, 2021
745.22
747.00
740.43
743.17
406,230
-5.08(-0.68%)
Apr 12, 2021
745.13
749.82
742.26
748.25
521,352
-0.34(-0.05%)
Apr 09, 2021
743.35
750.70
740.49
748.60
522,740
+7.18(+0.97%)
Apr 08, 2021
732.53
742.73
730.76
741.42
603,047
+11.67(+1.60%)
Apr 07, 2021
725.42
731.81
723.27
729.75
515,218
+5.82(+0.80%)
Apr 06, 2021
728.34
728.34
721.17
723.93
531,603
-2.14(-0.29%)
Apr 05, 2021
715.35
729.53
714.78
726.07
640,876
+15.92(+2.24%)
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.