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
Tractor Supply
(NQ:
TSCO
)
280.25
-1.23 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2024
260.75
262.77
258.45
260.70
649,477
+1.28(+0.49%)
Mar 27, 2024
258.58
259.88
257.02
259.43
819,302
+2.37(+0.92%)
Mar 26, 2024
257.69
258.76
256.07
257.06
647,752
-0.62(-0.24%)
Mar 25, 2024
261.44
262.95
257.52
257.68
765,538
-4.27(-1.63%)
Mar 22, 2024
264.33
264.98
260.66
261.95
1,238,748
-3.19(-1.20%)
Mar 21, 2024
255.01
266.98
255.01
265.14
1,132,624
+9.11(+3.56%)
Mar 20, 2024
256.17
256.46
252.05
256.02
875,118
+0.65(+0.25%)
Mar 19, 2024
254.57
257.63
254.20
255.37
833,918
+0.65(+0.25%)
Mar 18, 2024
257.55
257.74
253.08
254.73
793,512
-1.42(-0.56%)
Mar 15, 2024
251.77
258.61
251.23
256.15
1,463,711
+3.27(+1.29%)
Mar 14, 2024
255.12
255.37
248.77
252.88
1,815,950
+0.20(+0.08%)
Mar 13, 2024
249.20
255.21
248.82
252.69
1,227,992
+3.97(+1.60%)
Mar 12, 2024
248.45
251.34
247.15
248.71
583,916
+0.79(+0.32%)
Mar 11, 2024
249.29
249.50
245.18
247.92
615,947
-1.59(-0.64%)
Mar 08, 2024
249.70
250.66
247.50
249.52
501,653
+1.39(+0.56%)
Mar 07, 2024
250.01
251.07
246.04
248.12
864,577
-1.56(-0.63%)
Mar 06, 2024
247.88
249.93
246.84
249.69
713,537
+2.79(+1.13%)
Mar 05, 2024
251.60
251.60
246.66
246.90
968,038
-5.38(-2.13%)
Mar 04, 2024
248.80
252.38
247.29
252.28
919,048
+0.84(+0.33%)
Mar 01, 2024
253.90
253.90
249.28
251.44
903,377
-1.89(-0.75%)
Feb 29, 2024
253.49
254.66
250.36
253.33
1,374,438
+1.71(+0.68%)
Feb 28, 2024
249.03
252.53
249.02
251.62
872,880
+1.39(+0.56%)
Feb 27, 2024
242.54
251.69
242.46
250.22
1,669,655
+8.46(+3.50%)
Feb 26, 2024
241.74
245.81
241.40
241.77
1,478,175
-0.36(-0.15%)
Feb 23, 2024
239.01
242.57
238.22
242.13
1,068,076
+4.44(+1.87%)
Feb 22, 2024
233.36
237.98
232.50
237.68
978,848
+4.29(+1.84%)
Feb 21, 2024
234.81
234.81
231.84
233.39
556,265
-1.03(-0.44%)
Feb 20, 2024
233.22
235.45
232.96
234.42
766,206
-0.07(-0.03%)
Feb 16, 2024
234.59
236.68
233.77
234.49
703,344
-1.16(-0.49%)
Feb 15, 2024
234.72
237.11
234.26
235.65
705,059
+2.15(+0.92%)
Feb 14, 2024
233.13
233.87
228.98
233.50
1,059,748
+2.09(+0.90%)
Feb 13, 2024
230.10
232.94
228.37
231.41
1,146,836
-2.81(-1.20%)
Feb 12, 2024
234.00
235.43
232.48
234.21
1,249,577
+1.12(+0.48%)
Feb 09, 2024
229.87
233.20
229.37
233.09
1,001,000
+3.22(+1.40%)
Feb 08, 2024
231.86
233.02
228.54
229.87
1,202,363
-1.61(-0.69%)
Feb 07, 2024
233.07
235.09
231.39
231.48
936,451
-0.34(-0.15%)
Feb 06, 2024
230.59
233.01
228.45
231.81
996,207
+2.81(+1.23%)
Feb 05, 2024
229.67
231.89
226.79
229.01
1,323,770
-1.96(-0.85%)
Feb 02, 2024
232.09
232.58
224.60
230.97
1,932,702
-1.94(-0.83%)
Feb 01, 2024
223.38
233.42
219.88
232.91
3,034,477
+10.21(+4.59%)
Jan 31, 2024
225.88
226.36
222.37
222.70
2,165,500
-3.16(-1.40%)
Jan 30, 2024
222.75
227.60
221.84
225.86
1,294,205
+1.44(+0.64%)
Jan 29, 2024
224.48
228.37
223.19
224.43
2,036,946
-1.27(-0.56%)
Jan 26, 2024
225.51
226.13
223.19
225.70
1,087,620
+1.28(+0.57%)
Jan 25, 2024
224.09
224.86
221.75
224.42
1,463,651
+0.30(+0.13%)
Jan 24, 2024
227.47
227.56
224.08
224.12
1,341,104
-2.35(-1.04%)
Jan 23, 2024
229.40
230.17
224.52
226.47
1,659,730
-4.06(-1.76%)
Jan 22, 2024
229.75
231.44
228.49
230.53
1,599,637
+1.43(+0.62%)
Jan 19, 2024
228.61
231.55
226.98
229.11
1,699,457
+0.80(+0.35%)
Jan 18, 2024
226.25
228.91
224.47
228.30
1,433,122
+2.70(+1.20%)
Jan 17, 2024
218.91
225.72
218.91
225.61
2,332,888
+3.23(+1.45%)
Jan 16, 2024
220.10
222.45
219.10
222.37
1,650,932
+0.69(+0.31%)
Jan 12, 2024
219.56
222.12
217.86
221.68
1,024,857
+1.96(+0.89%)
Jan 11, 2024
218.20
219.94
217.30
219.72
920,239
+1.59(+0.73%)
Jan 10, 2024
218.86
219.53
217.33
218.13
1,230,838
-0.82(-0.38%)
Jan 09, 2024
220.94
222.63
217.93
218.95
1,359,292
-2.69(-1.21%)
Jan 08, 2024
216.35
221.82
215.98
221.64
1,301,293
+4.58(+2.11%)
Jan 05, 2024
211.90
217.73
211.81
217.06
1,441,137
+3.84(+1.80%)
Jan 04, 2024
210.85
214.15
210.85
213.22
1,260,690
+2.37(+1.12%)
Jan 03, 2024
214.65
214.65
209.97
210.85
1,192,602
-3.88(-1.81%)
Jan 02, 2024
211.46
217.80
210.94
214.73
1,340,696
+1.52(+0.71%)
Dec 29, 2023
214.62
215.17
212.41
213.21
1,079,571
-0.86(-0.40%)
Dec 28, 2023
211.37
215.93
210.88
214.07
1,287,778
+3.23(+1.53%)
Dec 27, 2023
208.95
211.98
207.23
210.84
836,401
+1.89(+0.91%)
Dec 26, 2023
209.71
210.77
208.84
208.95
856,959
-1.18(-0.56%)
Dec 22, 2023
210.89
213.50
209.54
210.13
1,013,441
+0.22(+0.10%)
Dec 21, 2023
210.47
212.01
209.15
209.91
920,693
+1.90(+0.92%)
Dec 20, 2023
212.11
213.05
207.84
208.01
1,698,093
-6.31(-2.94%)
Dec 19, 2023
214.54
215.98
213.74
214.31
986,969
+0.39(+0.18%)
Dec 18, 2023
216.01
216.33
212.00
213.93
1,287,053
-1.54(-0.71%)
Dec 15, 2023
219.73
219.73
214.32
215.46
2,890,650
-6.74(-3.03%)
Dec 14, 2023
221.02
223.95
218.96
222.21
1,871,936
+3.61(+1.65%)
Dec 13, 2023
214.00
219.26
212.16
218.60
1,127,365
+5.12(+2.40%)
Dec 12, 2023
214.51
214.80
212.78
213.48
946,806
-0.76(-0.36%)
Dec 11, 2023
210.80
214.80
210.65
214.24
1,244,998
+3.97(+1.89%)
Dec 08, 2023
208.39
210.97
207.92
210.28
1,181,469
+2.99(+1.44%)
Dec 07, 2023
207.04
208.24
205.25
207.28
1,102,696
-0.41(-0.20%)
Dec 06, 2023
206.26
209.40
204.85
207.69
1,266,677
+2.25(+1.10%)
Dec 05, 2023
205.69
206.46
203.74
205.44
973,607
-4.78(-2.27%)
Dec 04, 2023
207.67
214.06
207.24
210.22
1,376,210
+1.92(+0.92%)
Dec 01, 2023
201.68
208.46
201.31
208.29
1,353,091
+7.00(+3.48%)
Nov 30, 2023
198.64
201.56
196.24
201.29
1,438,655
+2.80(+1.41%)
Nov 29, 2023
198.89
203.63
198.43
198.50
848,397
+0.27(+0.14%)
Nov 28, 2023
195.70
199.56
195.33
198.23
854,525
+2.12(+1.08%)
Nov 27, 2023
196.35
197.65
195.77
196.11
1,258,069
-0.41(-0.21%)
Nov 24, 2023
196.98
198.19
195.86
196.51
574,117
+0.77(+0.39%)
Nov 22, 2023
195.88
197.78
195.31
195.74
966,713
+0.98(+0.50%)
Nov 21, 2023
197.28
197.28
191.09
194.76
1,226,491
-3.22(-1.62%)
Nov 20, 2023
199.28
199.91
196.24
197.98
960,819
-1.87(-0.94%)
Nov 17, 2023
202.22
202.22
199.65
199.85
1,000,035
-0.44(-0.22%)
Nov 16, 2023
203.93
204.44
199.02
200.30
1,117,429
-4.38(-2.14%)
Nov 15, 2023
204.27
208.20
203.20
204.68
1,474,344
+0.76(+0.37%)
Nov 14, 2023
196.04
204.87
196.04
203.92
1,718,782
+10.49(+5.42%)
Nov 13, 2023
194.96
196.63
193.37
193.43
1,608,076
-2.41(-1.23%)
Nov 10, 2023
193.11
196.48
190.97
195.84
1,314,248
+3.41(+1.77%)
Nov 09, 2023
196.29
196.79
191.34
192.43
1,416,348
-4.36(-2.22%)
Nov 08, 2023
197.00
200.66
195.08
196.79
924,987
+0.31(+0.16%)
Nov 07, 2023
197.18
197.28
194.91
196.48
758,977
-0.06(-0.03%)
Nov 06, 2023
196.40
197.47
195.01
196.54
923,286
-0.03(-0.02%)
Nov 03, 2023
194.82
197.62
193.80
196.57
1,324,811
+4.06(+2.11%)
Nov 02, 2023
189.71
193.87
188.78
192.51
1,077,797
+4.54(+2.41%)
Nov 01, 2023
189.14
189.72
185.52
187.97
1,056,550
-1.97(-1.04%)
Oct 31, 2023
188.16
190.61
187.63
189.94
924,647
+1.35(+0.72%)
Oct 30, 2023
187.08
189.32
183.53
188.59
1,365,664
+3.33(+1.80%)
Oct 27, 2023
185.53
189.72
184.46
185.26
2,011,642
-0.97(-0.52%)
Oct 26, 2023
184.68
191.42
182.48
186.22
3,497,667
-9.15(-4.69%)
Oct 25, 2023
194.72
196.59
193.43
195.38
1,768,309
-0.15(-0.08%)
Oct 24, 2023
195.97
198.06
194.90
195.52
1,077,191
+0.05(+0.03%)
Oct 23, 2023
192.31
196.83
190.95
195.47
1,539,825
+2.86(+1.49%)
Oct 20, 2023
199.86
199.86
191.98
192.61
2,243,097
-6.78(-3.40%)
Oct 19, 2023
203.57
204.12
199.09
199.39
900,097
-5.16(-2.52%)
Oct 18, 2023
204.54
206.37
202.25
204.55
1,111,600
-0.04(-0.02%)
Oct 17, 2023
202.55
206.43
202.55
204.59
1,396,295
+1.72(+0.85%)
Oct 16, 2023
199.24
204.00
198.46
202.87
1,109,767
+4.86(+2.46%)
Oct 13, 2023
191.82
198.65
191.82
198.01
1,672,986
+3.94(+2.03%)
Oct 12, 2023
200.95
200.95
192.14
194.07
1,635,541
-7.46(-3.70%)
Oct 11, 2023
202.55
203.02
199.96
201.53
900,946
-0.71(-0.35%)
Oct 10, 2023
200.71
202.91
199.86
202.24
1,044,135
+1.11(+0.55%)
Oct 09, 2023
201.34
202.65
197.62
201.13
1,035,885
-0.56(-0.28%)
Oct 06, 2023
201.96
203.55
199.07
201.69
867,899
-0.69(-0.34%)
Oct 05, 2023
200.24
202.72
199.37
202.38
1,191,721
-0.83(-0.41%)
Oct 04, 2023
200.86
204.19
200.62
203.21
1,008,918
+2.45(+1.22%)
Oct 03, 2023
199.70
201.44
198.34
200.76
943,625
+0.03(+0.01%)
Oct 02, 2023
201.05
202.20
197.39
200.73
1,244,269
+0.44(+0.22%)
Sep 29, 2023
203.26
203.58
199.39
200.29
1,361,673
-0.36(-0.18%)
Sep 28, 2023
202.46
202.79
199.95
200.65
719,053
+0.40(+0.20%)
Sep 27, 2023
199.36
202.34
198.15
200.25
1,206,849
-0.02(-0.01%)
Sep 26, 2023
202.44
204.76
200.14
200.27
868,284
-3.27(-1.61%)
Sep 25, 2023
202.21
203.78
202.77
203.54
835,868
+1.28(+0.63%)
Sep 22, 2023
201.85
204.33
201.85
202.26
764,519
+0.45(+0.22%)
Sep 21, 2023
203.69
204.21
200.63
201.81
1,274,908
-2.92(-1.43%)
Sep 20, 2023
206.69
206.74
204.53
204.73
991,240
-2.56(-1.24%)
Sep 19, 2023
205.43
207.58
204.11
207.29
823,225
+0.65(+0.32%)
Sep 18, 2023
209.83
209.92
206.00
206.64
974,406
-3.30(-1.57%)
Sep 15, 2023
211.57
211.90
209.36
209.94
1,748,046
-3.05(-1.43%)
Sep 14, 2023
212.96
213.12
210.85
212.99
1,067,650
+0.04(+0.02%)
Sep 13, 2023
214.20
215.35
211.89
212.95
1,037,271
-1.19(-0.56%)
Sep 12, 2023
214.72
215.68
213.65
214.15
741,830
-0.57(-0.27%)
Sep 11, 2023
215.13
216.05
213.95
214.72
742,074
+0.29(+0.13%)
Sep 08, 2023
215.90
217.05
213.84
214.43
999,677
-1.59(-0.74%)
Sep 07, 2023
214.35
217.44
213.30
216.02
1,242,047
+3.21(+1.51%)
Sep 06, 2023
213.94
214.79
210.51
212.81
1,204,891
-2.31(-1.07%)
Sep 05, 2023
216.30
217.05
213.98
215.11
1,246,229
-2.41(-1.11%)
Sep 01, 2023
216.14
217.64
214.41
217.52
1,436,310
+1.99(+0.92%)
Aug 31, 2023
218.46
218.53
212.96
215.53
2,209,580
-4.39(-2.00%)
Aug 30, 2023
220.16
220.29
218.22
219.92
1,059,345
+0.36(+0.16%)
Aug 29, 2023
216.24
220.44
215.64
219.56
1,019,872
+3.54(+1.64%)
Aug 28, 2023
211.44
216.68
210.57
216.02
1,698,673
+5.38(+2.56%)
Aug 25, 2023
209.62
211.90
208.07
210.64
1,205,238
+2.90(+1.40%)
Aug 24, 2023
208.90
212.12
207.71
207.74
1,184,081
-2.91(-1.38%)
Aug 23, 2023
209.44
212.35
208.41
210.64
1,460,907
-0.40(-0.19%)
Aug 22, 2023
210.18
211.05
204.78
211.04
1,770,885
-0.61(-0.29%)
Aug 21, 2023
215.31
216.18
211.37
211.65
1,312,529
-3.63(-1.69%)
Aug 18, 2023
214.29
216.96
214.29
215.28
705,436
+0.31(+0.15%)
Aug 17, 2023
217.68
218.94
214.37
214.97
1,166,551
-1.84(-0.85%)
Aug 16, 2023
218.29
218.94
216.22
216.81
846,741
-1.15(-0.53%)
Aug 15, 2023
217.03
218.62
216.53
217.96
596,419
-0.38(-0.18%)
Aug 14, 2023
218.34
219.29
216.22
218.35
846,417
-0.08(-0.04%)
Aug 11, 2023
219.41
219.90
217.76
218.43
858,626
+0.25(+0.11%)
Aug 10, 2023
221.37
222.19
216.60
218.18
1,072,989
-1.85(-0.84%)
Aug 09, 2023
217.84
220.79
217.31
220.03
757,529
+2.35(+1.08%)
Aug 08, 2023
218.21
218.76
216.20
217.69
1,206,790
-1.01(-0.46%)
Aug 07, 2023
218.22
219.42
217.96
218.70
648,460
+0.48(+0.22%)
Aug 04, 2023
222.96
223.33
217.81
218.22
877,966
-4.74(-2.13%)
Aug 03, 2023
222.75
226.54
221.04
222.96
1,046,566
+1.12(+0.50%)
Aug 02, 2023
219.72
225.07
218.91
221.84
1,257,369
+1.78(+0.81%)
Aug 01, 2023
218.74
222.52
218.74
220.06
963,934
+0.20(+0.09%)
Jul 31, 2023
220.04
221.40
217.62
219.87
1,172,887
+0.00(+0.00%)
Jul 28, 2023
221.15
221.95
218.57
219.87
1,443,372
+0.39(+0.18%)
Jul 27, 2023
213.62
222.10
211.75
219.48
3,014,611
+8.90(+4.23%)
Jul 26, 2023
209.90
211.44
208.04
210.57
1,474,235
+1.77(+0.85%)
Jul 25, 2023
206.30
210.39
204.75
208.81
2,199,233
-1.90(-0.90%)
Jul 24, 2023
212.59
213.32
209.87
210.71
1,272,413
-1.01(-0.48%)
Jul 21, 2023
209.88
213.32
209.16
211.72
1,379,351
+1.26(+0.60%)
Jul 20, 2023
206.60
211.50
206.60
210.46
1,854,925
+3.19(+1.54%)
Jul 19, 2023
209.08
211.57
206.78
207.27
1,656,859
-1.02(-0.49%)
Jul 18, 2023
206.07
210.20
206.07
208.29
1,593,651
+1.36(+0.66%)
Jul 17, 2023
208.94
209.77
204.31
206.93
2,026,823
-4.05(-1.92%)
Jul 14, 2023
213.16
214.40
210.62
210.99
1,242,981
-1.39(-0.66%)
Jul 13, 2023
216.25
216.25
212.13
212.38
1,153,345
-4.34(-2.00%)
Jul 12, 2023
220.78
221.25
216.65
216.72
987,440
-2.16(-0.99%)
Jul 11, 2023
217.57
219.76
217.40
218.88
1,389,461
+1.67(+0.77%)
Jul 10, 2023
212.77
217.22
212.77
217.21
1,253,268
+4.34(+2.04%)
Jul 07, 2023
213.98
214.96
212.60
212.87
1,293,699
-1.98(-0.92%)
Jul 06, 2023
214.69
216.87
213.99
214.85
1,078,263
-1.46(-0.68%)
Jul 05, 2023
215.96
216.69
213.95
216.31
984,243
-0.65(-0.30%)
Jul 03, 2023
217.44
217.62
213.20
216.96
852,470
-0.07(-0.03%)
Jun 30, 2023
214.29
218.19
213.05
217.03
1,604,665
+3.61(+1.69%)
Jun 29, 2023
212.61
213.60
211.03
213.42
1,294,464
+0.81(+0.38%)
Jun 28, 2023
214.97
214.99
210.89
212.61
1,906,603
-6.41(-2.93%)
Jun 27, 2023
215.26
219.23
215.23
219.02
958,483
+4.00(+1.86%)
Jun 26, 2023
215.47
216.42
214.49
215.03
931,938
+0.35(+0.16%)
Jun 23, 2023
215.94
217.12
214.39
214.68
1,349,551
-0.92(-0.43%)
Jun 22, 2023
217.00
217.53
214.30
215.60
1,058,935
-0.80(-0.37%)
Jun 21, 2023
213.04
217.21
211.41
216.40
1,402,169
+3.39(+1.59%)
Jun 20, 2023
213.47
214.27
210.93
213.02
1,860,454
-1.88(-0.88%)
Jun 16, 2023
218.47
218.72
213.86
214.90
1,587,952
-1.69(-0.78%)
Jun 15, 2023
213.89
216.93
212.75
216.59
1,457,338
+2.56(+1.20%)
Jun 14, 2023
214.15
215.95
213.33
214.03
962,367
+0.54(+0.25%)
Jun 13, 2023
216.35
216.96
212.75
213.49
1,314,835
-1.95(-0.91%)
Jun 12, 2023
213.22
215.57
210.66
215.44
1,350,151
+2.22(+1.04%)
Jun 09, 2023
213.82
215.55
213.01
213.22
1,095,744
-2.19(-1.02%)
Jun 08, 2023
213.53
216.99
213.46
215.41
1,109,378
+1.61(+0.75%)
Jun 07, 2023
212.87
214.84
211.89
213.80
1,322,105
+0.93(+0.44%)
Jun 06, 2023
203.45
213.03
203.45
212.87
2,005,974
+9.14(+4.49%)
Jun 05, 2023
205.40
207.10
201.72
203.73
1,580,519
-3.57(-1.72%)
Jun 02, 2023
204.59
208.24
204.20
207.30
1,571,111
+4.78(+2.36%)
Jun 01, 2023
207.06
207.12
201.61
202.52
1,949,462
-3.21(-1.56%)
May 31, 2023
209.94
210.41
205.17
205.73
2,394,673
-5.65(-2.67%)
May 30, 2023
207.94
211.62
206.61
211.39
1,840,330
+3.78(+1.82%)
May 26, 2023
207.16
209.14
205.57
207.61
1,591,844
-1.31(-0.63%)
May 25, 2023
213.31
213.31
207.61
208.91
1,552,186
-4.51(-2.11%)
May 24, 2023
215.71
216.04
211.61
213.43
1,143,033
-0.06(-0.03%)
May 23, 2023
215.34
217.33
213.05
213.49
1,234,809
-4.14(-1.90%)
May 22, 2023
220.66
223.04
217.50
217.63
1,183,488
-1.42(-0.65%)
May 19, 2023
224.13
224.77
218.73
219.04
1,400,763
-6.18(-2.75%)
May 18, 2023
219.71
225.56
218.38
225.23
1,417,717
+5.52(+2.51%)
May 17, 2023
220.97
221.35
218.48
219.71
1,321,025
-1.36(-0.61%)
May 16, 2023
222.85
223.18
216.96
221.07
1,692,591
-5.11(-2.26%)
May 15, 2023
233.56
234.07
225.50
226.18
1,417,493
-8.20(-3.50%)
May 12, 2023
236.19
237.28
233.19
234.37
741,405
-1.86(-0.79%)
May 11, 2023
238.46
239.76
233.44
236.23
661,807
-2.00(-0.84%)
May 10, 2023
236.75
239.32
236.02
238.23
996,222
+2.11(+0.89%)
May 09, 2023
234.62
236.49
233.62
236.12
677,969
+0.99(+0.42%)
May 08, 2023
234.94
238.06
234.14
235.13
682,600
+0.36(+0.15%)
May 05, 2023
231.51
236.43
231.51
234.77
934,365
+3.43(+1.48%)
May 04, 2023
237.52
238.54
230.53
231.34
873,910
-6.34(-2.67%)
May 03, 2023
235.25
240.14
234.89
237.68
694,142
+1.33(+0.56%)
May 02, 2023
233.08
236.55
230.44
236.35
1,256,189
+2.93(+1.26%)
May 01, 2023
233.69
235.06
231.66
233.42
1,073,177
+0.54(+0.23%)
Apr 28, 2023
233.57
233.57
228.67
232.89
1,446,269
-0.67(-0.29%)
Apr 27, 2023
236.40
236.79
225.13
233.56
2,148,415
-4.00(-1.69%)
Apr 26, 2023
238.36
240.06
237.01
237.56
1,088,672
-1.15(-0.48%)
Apr 25, 2023
242.76
243.47
238.43
238.72
1,221,427
-5.47(-2.24%)
Apr 24, 2023
241.29
245.09
240.73
244.19
943,020
+1.35(+0.56%)
Apr 21, 2023
243.70
245.36
241.97
242.84
1,085,695
-0.40(-0.16%)
Apr 20, 2023
240.07
244.62
239.41
243.24
1,252,846
+2.13(+0.88%)
Apr 19, 2023
239.53
241.33
237.66
241.11
1,472,167
+1.57(+0.66%)
Apr 18, 2023
236.79
239.66
235.87
239.54
1,200,030
+3.88(+1.65%)
Apr 17, 2023
233.91
235.70
233.09
235.66
1,076,572
+3.19(+1.37%)
Apr 14, 2023
230.55
233.24
230.32
232.47
694,335
+1.87(+0.81%)
Apr 13, 2023
227.55
231.28
226.74
230.60
860,253
+3.34(+1.47%)
Apr 12, 2023
235.40
235.40
226.78
227.26
1,106,471
-7.19(-3.07%)
Apr 11, 2023
232.70
236.67
230.53
234.45
960,187
+1.42(+0.61%)
Apr 10, 2023
228.96
234.24
228.96
233.03
1,130,327
+2.85(+1.24%)
Apr 06, 2023
227.36
230.43
224.37
230.18
1,009,862
+1.08(+0.47%)
Apr 05, 2023
232.05
233.37
227.20
229.10
1,054,827
-4.96(-2.12%)
Apr 04, 2023
236.01
236.40
231.54
234.07
844,317
-2.00(-0.85%)
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.