Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 566.22 571.23 558.68 559.45 538,034 -7.59(-1.34%)
Mar 30, 2022 592.37 592.62 562.88 567.04 413,813 -25.52(-4.31%)
Mar 29, 2022 587.15 597.16 578.03 592.56 324,396 +16.41(+2.85%)
Mar 28, 2022 583.30 585.88 558.47 576.15 303,921 -10.25(-1.75%)
Mar 25, 2022 577.78 590.57 577.78 586.40 336,408 +9.49(+1.64%)
Mar 24, 2022 577.99 584.26 568.56 576.91 369,847 +7.67(+1.35%)
Mar 23, 2022 579.69 583.72 568.30 569.24 342,950 -18.62(-3.17%)
Mar 22, 2022 574.10 595.47 574.10 587.86 369,645 +22.35(+3.95%)
Mar 21, 2022 575.00 581.67 556.28 565.51 496,405 -4.93(-0.86%)
Mar 18, 2022 564.62 573.42 553.00 570.44 513,382 +5.71(+1.01%)
Mar 17, 2022 548.01 566.71 542.23 564.73 502,969 +7.93(+1.42%)
Mar 16, 2022 540.81 563.24 534.69 556.80 659,224 +30.14(+5.72%)
Mar 15, 2022 515.89 528.63 512.17 526.66 590,501 +14.54(+2.84%)
Mar 14, 2022 540.85 542.71 510.26 512.12 538,121 -18.47(-3.48%)
Mar 11, 2022 549.02 553.18 529.72 530.59 613,052 -8.92(-1.65%)
Mar 10, 2022 534.49 547.16 527.27 539.51 638,632 +0.57(+0.11%)
Mar 09, 2022 534.23 549.82 530.98 538.94 437,684 +21.95(+4.25%)
Mar 08, 2022 497.79 537.83 495.00 516.99 842,401 +22.64(+4.58%)
Mar 07, 2022 542.55 548.95 492.82 494.35 994,667 -48.77(-8.98%)
Mar 04, 2022 566.90 574.03 532.93 543.12 677,704 -41.11(-7.04%)
Mar 03, 2022 597.64 601.92 580.01 584.23 372,300 -10.28(-1.73%)
Mar 02, 2022 567.34 599.57 565.88 594.51 610,520 +36.63(+6.57%)
Mar 01, 2022 603.58 606.06 549.01 557.88 947,162 -48.12(-7.94%)
Feb 28, 2022 595.08 620.04 595.05 606.00 527,381 -17.16(-2.75%)
Feb 25, 2022 593.75 625.88 595.60 623.16 629,755 +38.89(+6.66%)
Feb 24, 2022 551.86 589.30 543.96 584.27 672,552 -1.01(-0.17%)
Feb 23, 2022 614.35 616.89 584.29 585.28 337,363 -22.50(-3.70%)
Feb 22, 2022 607.93 623.01 599.09 607.78 262,237 -5.35(-0.87%)
Feb 18, 2022 613.13 0 -7.67(-1.24%)
Feb 17, 2022 647.46 647.90 618.37 620.80 333,375 -33.34(-5.10%)
Feb 16, 2022 637.56 658.47 637.56 654.14 267,119 +8.91(+1.38%)
Feb 15, 2022 640.72 648.40 633.00 645.23 368,062 +23.70(+3.81%)
Feb 14, 2022 628.30 639.12 615.19 621.53 485,403 -5.72(-0.91%)
Feb 11, 2022 632.18 650.95 619.38 627.25 456,812 -15.06(-2.34%)
Feb 10, 2022 632.00 657.67 631.58 642.31 516,377 +2.86(+0.45%)
Feb 09, 2022 643.00 654.90 635.42 639.45 432,536 +4.19(+0.66%)
Feb 08, 2022 624.12 641.17 621.49 635.26 426,087 +16.86(+2.73%)
Feb 07, 2022 611.55 629.30 607.16 618.40 309,814 +5.09(+0.83%)
Feb 04, 2022 602.12 619.79 597.97 613.31 526,680 +12.30(+2.05%)
Feb 03, 2022 599.58 601.01 838,778 -6.98(-1.15%)
Feb 02, 2022 616.00 617.85 597.99 607.99 487,719 +2.11(+0.35%)
Feb 01, 2022 580.50 608.00 577.59 605.88 674,644 +21.98(+3.76%)
Jan 31, 2022 558.50 583.90 613,078 +25.43(+4.55%)
Jan 28, 2022 541.13 560.70 532.00 558.47 553,495 +15.73(+2.90%)
Jan 27, 2022 574.88 584.78 538.00 542.74 475,863 -17.71(-3.16%)
Jan 26, 2022 572.43 583.98 546.29 560.45 775,269 +5.63(+1.01%)
Jan 25, 2022 560.45 567.00 542.00 554.82 675,265 -15.19(-2.66%)
Jan 24, 2022 557.60 572.70 530.65 570.01 1,055,985 -11.75(-2.02%)
Jan 21, 2022 628.26 641.62 581.76 581.76 1,312,790 -66.18(-10.21%)
Jan 20, 2022 654.27 674.35 645.02 647.94 475,658 -7.06(-1.08%)
Jan 19, 2022 677.03 677.25 646.51 655.00 691,661 -13.36(-2.00%)
Jan 18, 2022 699.28 704.99 664.65 668.36 536,032 -36.05(-5.12%)
Jan 14, 2022 704.41 0 -7.23(-1.02%)
Jan 13, 2022 740.63 743.97 705.60 711.64 368,664 -26.13(-3.54%)
Jan 12, 2022 737.98 752.68 735.85 737.77 351,616 +4.32(+0.59%)
Jan 11, 2022 718.07 733.45 700.52 733.45 446,581 +22.24(+3.13%)
Jan 10, 2022 731.85 735.37 693.53 711.21 546,485 -21.94(-2.99%)
Jan 07, 2022 733.29 746.70 724.98 733.15 404,669 -0.14(-0.02%)
Jan 06, 2022 687.20 734.54 682.89 733.29 593,113 +51.36(+7.53%)
Jan 05, 2022 710.17 710.17 678.49 681.93 311,581 -24.22(-3.43%)
Jan 04, 2022 701.95 715.33 699.48 706.15 403,023 +17.98(+2.61%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.