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
Domino's Pizza Inc
(NY:
DPZ
)
521.41
-5.83 (-1.11%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2020
346.85
353.39
345.49
345.49
969,780
-0.08(-0.02%)
Apr 29, 2020
339.84
350.62
333.24
345.57
909,195
+5.73(+1.69%)
Apr 28, 2020
347.47
348.91
338.54
339.84
949,578
-5.75(-1.66%)
Apr 27, 2020
352.85
357.61
345.15
345.59
829,547
-5.02(-1.43%)
Apr 24, 2020
352.22
357.90
347.38
350.61
1,085,083
-2.24(-0.64%)
Apr 23, 2020
362.65
362.84
342.70
352.85
2,194,220
-13.47(-3.68%)
Apr 22, 2020
356.36
370.23
353.20
366.32
1,461,563
+17.69(+5.07%)
Apr 21, 2020
353.65
360.20
343.88
348.63
729,269
-5.02(-1.42%)
Apr 20, 2020
348.10
357.20
348.10
353.65
883,914
+7.17(+2.07%)
Apr 17, 2020
346.11
349.38
339.27
346.48
749,753
+2.39(+0.69%)
Apr 16, 2020
342.75
346.50
340.42
344.10
903,044
+5.59(+1.65%)
Apr 15, 2020
338.96
344.20
337.34
338.51
736,720
-3.48(-1.02%)
Apr 14, 2020
347.90
349.26
337.19
341.99
747,488
+2.98(+0.88%)
Apr 13, 2020
328.90
341.71
323.33
339.01
791,068
+10.98(+3.35%)
Apr 09, 2020
332.19
336.22
325.06
328.03
672,127
-0.18(-0.06%)
Apr 08, 2020
323.50
329.30
318.06
328.21
720,924
+9.42(+2.96%)
Apr 07, 2020
331.51
335.93
318.66
318.79
772,859
-4.35(-1.35%)
Apr 06, 2020
324.56
325.36
315.42
323.14
843,876
+9.82(+3.14%)
Apr 03, 2020
317.88
322.99
310.33
313.32
599,111
-4.98(-1.57%)
Apr 02, 2020
315.22
326.06
306.90
318.31
809,046
-0.31(-0.10%)
Apr 01, 2020
297.84
322.49
296.25
318.61
1,257,360
+9.26(+2.99%)
Mar 31, 2020
310.24
315.81
306.42
309.35
2,197,096
-21.65(-6.54%)
Mar 30, 2020
323.27
337.37
318.36
331.00
998,587
+7.65(+2.36%)
Mar 27, 2020
313.89
326.46
311.25
323.36
676,946
+0.22(+0.07%)
Mar 26, 2020
308.81
326.47
303.38
323.13
912,035
+16.28(+5.31%)
Mar 25, 2020
329.79
333.80
306.24
306.85
1,008,936
-21.11(-6.44%)
Mar 24, 2020
325.63
333.15
318.03
327.96
923,179
+18.80(+6.08%)
Mar 23, 2020
296.79
321.50
280.85
309.16
1,404,308
+22.83(+7.97%)
Mar 20, 2020
312.06
328.57
284.60
286.33
1,888,577
-22.14(-7.18%)
Mar 19, 2020
278.74
321.90
276.20
308.46
1,490,871
+31.64(+11.43%)
Mar 18, 2020
283.07
290.07
262.72
276.83
1,151,362
-8.34(-2.93%)
Mar 17, 2020
278.39
300.65
269.22
285.17
1,239,622
+11.86(+4.34%)
Mar 16, 2020
283.92
297.38
270.72
273.32
1,140,579
-28.93(-9.57%)
Mar 13, 2020
313.48
314.13
283.81
302.25
1,266,105
-0.46(-0.15%)
Mar 12, 2020
294.03
314.64
286.37
302.71
1,193,466
-14.10(-4.45%)
Mar 11, 2020
322.18
328.29
316.21
316.81
934,043
-10.75(-3.28%)
Mar 10, 2020
321.69
330.77
312.85
327.56
899,998
+6.93(+2.16%)
Mar 09, 2020
299.04
323.97
299.04
320.62
1,331,018
+0.25(+0.08%)
Mar 06, 2020
309.85
321.16
305.46
320.38
896,421
+3.22(+1.01%)
Mar 05, 2020
322.06
324.36
313.47
317.16
869,825
-8.44(-2.59%)
Mar 04, 2020
325.65
329.38
318.30
325.60
778,023
+2.30(+0.71%)
Mar 03, 2020
332.82
333.32
320.17
323.29
889,082
-7.67(-2.32%)
Mar 02, 2020
324.01
331.91
317.88
330.96
906,710
+7.68(+2.37%)
Feb 28, 2020
324.84
329.24
318.00
323.28
2,181,568
-8.00(-2.41%)
Feb 27, 2020
343.84
343.84
331.16
331.28
1,144,909
-17.91(-5.13%)
Feb 26, 2020
354.15
359.35
348.92
349.19
1,162,583
-1.90(-0.54%)
Feb 25, 2020
346.38
361.49
346.38
351.09
2,559,121
+5.38(+1.56%)
Feb 24, 2020
338.69
349.40
337.72
345.71
1,283,144
-8.52(-2.41%)
Feb 21, 2020
348.57
356.18
345.67
354.23
1,727,634
-1.14(-0.32%)
Feb 20, 2020
344.78
363.66
339.95
355.38
5,255,698
+72.44(+25.60%)
Feb 19, 2020
283.79
287.39
281.31
282.94
1,232,380
+1.26(+0.45%)
Feb 18, 2020
279.26
283.05
277.96
281.68
917,502
+3.98(+1.43%)
Feb 14, 2020
272.34
279.18
270.48
277.70
819,663
+5.30(+1.95%)
Feb 13, 2020
266.06
273.52
266.06
272.40
546,725
+4.76(+1.78%)
Feb 12, 2020
262.39
269.48
261.88
267.64
935,903
+5.03(+1.92%)
Feb 11, 2020
261.89
264.75
260.55
262.61
790,044
+0.86(+0.33%)
Feb 10, 2020
262.39
263.75
260.56
261.75
719,020
-0.63(-0.24%)
Feb 07, 2020
270.90
270.90
261.25
262.38
1,436,563
-3.71(-1.40%)
Feb 06, 2020
265.10
267.33
262.23
266.09
836,004
+1.33(+0.50%)
Feb 05, 2020
261.89
265.69
261.09
264.76
1,134,677
+4.39(+1.69%)
Feb 04, 2020
259.66
261.46
258.70
260.37
1,109,935
+2.52(+0.98%)
Feb 03, 2020
269.05
269.46
257.21
257.85
972,724
-10.48(-3.90%)
Jan 31, 2020
269.46
269.46
263.67
268.32
775,141
-0.62(-0.23%)
Jan 30, 2020
270.48
271.37
266.68
268.94
677,932
-2.92(-1.08%)
Jan 29, 2020
271.51
273.29
268.63
271.87
379,612
+1.23(+0.45%)
Jan 28, 2020
269.58
273.44
269.58
270.64
344,487
+1.23(+0.46%)
Jan 27, 2020
268.64
273.51
267.82
269.41
794,106
-2.10(-0.78%)
Jan 24, 2020
275.46
275.46
267.28
271.51
502,970
-2.78(-1.01%)
Jan 23, 2020
271.88
275.24
270.94
274.29
544,539
+2.01(+0.74%)
Jan 22, 2020
272.88
275.06
272.00
272.28
479,048
+0.76(+0.28%)
Jan 21, 2020
272.81
273.00
268.88
271.52
656,560
-1.30(-0.48%)
Jan 17, 2020
273.67
275.10
272.02
272.82
499,610
-0.85(-0.31%)
Jan 16, 2020
275.52
277.06
273.27
273.67
519,575
-1.15(-0.42%)
Jan 15, 2020
271.39
278.64
271.22
274.82
650,137
+3.29(+1.21%)
Jan 14, 2020
270.49
277.13
270.49
271.53
823,061
+1.07(+0.39%)
Jan 13, 2020
275.77
276.86
269.87
270.46
762,560
-4.85(-1.76%)
Jan 10, 2020
276.92
277.46
273.42
275.31
980,109
+0.18(+0.07%)
Jan 09, 2020
278.36
279.67
274.06
275.13
1,043,766
-1.58(-0.57%)
Jan 08, 2020
277.31
278.27
275.11
276.71
570,192
-1.23(-0.44%)
Jan 07, 2020
277.80
279.27
277.02
277.94
537,000
-2.00(-0.71%)
Jan 06, 2020
279.99
280.35
277.88
279.94
551,700
-0.69(-0.24%)
Jan 03, 2020
277.82
281.19
276.92
280.63
515,360
+1.21(+0.43%)
Jan 02, 2020
279.79
281.04
278.21
279.42
525,013
-0.36(-0.13%)
Dec 31, 2019
278.74
281.86
278.74
279.78
544,867
+0.50(+0.18%)
Dec 30, 2019
278.47
280.24
276.83
279.27
474,154
+0.89(+0.32%)
Dec 27, 2019
279.28
280.19
277.55
278.38
478,609
+0.07(+0.02%)
Dec 26, 2019
276.48
280.04
275.08
278.31
289,929
+2.48(+0.90%)
Dec 24, 2019
274.52
276.83
273.85
275.84
278,366
+1.30(+0.47%)
Dec 23, 2019
278.48
279.58
274.30
274.53
649,614
-3.55(-1.28%)
Dec 20, 2019
279.10
279.10
277.09
278.08
600,309
+0.00(+0.00%)
Dec 19, 2019
272.29
279.56
271.34
278.08
1,360,536
+7.31(+2.70%)
Dec 18, 2019
275.23
277.17
269.95
270.77
1,184,202
-7.08(-2.55%)
Dec 17, 2019
278.78
278.78
275.90
277.85
1,097,861
-0.38(-0.14%)
Dec 16, 2019
280.95
282.10
277.88
278.23
794,215
-2.65(-0.94%)
Dec 13, 2019
281.21
284.12
279.06
280.87
473,044
-1.64(-0.58%)
Dec 12, 2019
278.99
283.16
278.67
282.51
599,693
+3.50(+1.26%)
Dec 11, 2019
271.06
279.75
271.06
279.01
1,223,216
+7.96(+2.94%)
Dec 10, 2019
272.76
273.48
269.30
271.05
1,204,173
-1.07(-0.39%)
Dec 09, 2019
272.35
274.28
270.97
272.12
799,596
-0.19(-0.07%)
Dec 06, 2019
274.22
274.69
272.16
272.31
499,350
-0.28(-0.10%)
Dec 05, 2019
273.55
274.50
271.39
272.59
710,047
+0.83(+0.30%)
Dec 04, 2019
269.72
274.52
268.59
271.77
1,375,465
+1.81(+0.67%)
Dec 03, 2019
275.57
277.77
269.58
269.95
1,012,957
-9.46(-3.39%)
Dec 02, 2019
281.52
284.10
278.55
279.42
999,437
-0.24(-0.09%)
Nov 29, 2019
280.72
282.39
279.18
279.65
358,753
-0.98(-0.35%)
Nov 27, 2019
275.95
281.17
274.18
280.63
601,641
+5.88(+2.14%)
Nov 26, 2019
278.38
281.51
273.25
274.75
1,127,211
-3.67(-1.32%)
Nov 25, 2019
274.43
278.50
273.64
278.42
564,542
+6.88(+2.53%)
Nov 22, 2019
270.23
273.05
269.12
271.54
412,529
+1.62(+0.60%)
Nov 21, 2019
273.90
276.29
268.97
269.91
1,124,443
-3.98(-1.45%)
Nov 20, 2019
272.23
275.39
271.54
273.90
663,855
+2.38(+0.88%)
Nov 19, 2019
270.46
273.96
269.53
271.52
517,100
+1.07(+0.40%)
Nov 18, 2019
267.23
271.36
266.27
270.45
875,587
+3.04(+1.14%)
Nov 15, 2019
266.10
268.30
263.33
267.40
678,359
+2.61(+0.99%)
Nov 14, 2019
264.82
267.68
263.04
264.79
539,500
-0.70(-0.26%)
Nov 13, 2019
263.20
266.43
262.27
265.50
466,988
+1.44(+0.55%)
Nov 12, 2019
267.42
267.71
262.67
264.05
555,710
-2.67(-1.00%)
Nov 11, 2019
265.84
268.84
264.50
266.72
702,258
+0.03(+0.01%)
Nov 08, 2019
268.61
272.89
264.79
266.69
706,457
-1.92(-0.71%)
Nov 07, 2019
265.27
269.36
263.80
268.61
899,781
+4.62(+1.75%)
Nov 06, 2019
263.05
265.08
259.73
263.99
573,713
+1.44(+0.55%)
Nov 05, 2019
253.69
262.98
252.30
262.56
791,281
+6.67(+2.61%)
Nov 04, 2019
254.72
257.25
251.82
255.89
868,678
+0.03(+0.01%)
Nov 01, 2019
259.35
261.08
255.12
255.86
563,440
-2.24(-0.87%)
Oct 31, 2019
258.15
261.84
254.75
258.10
772,395
+0.69(+0.27%)
Oct 30, 2019
250.22
258.45
250.22
257.42
742,045
+7.34(+2.93%)
Oct 29, 2019
254.14
254.35
249.21
250.08
1,221,278
-5.97(-2.33%)
Oct 28, 2019
258.81
260.55
255.36
256.05
662,579
-2.18(-0.84%)
Oct 25, 2019
249.94
262.81
249.94
258.23
1,521,414
+7.74(+3.09%)
Oct 24, 2019
243.88
250.96
243.04
250.48
897,193
+7.22(+2.97%)
Oct 23, 2019
245.86
246.70
242.75
243.26
655,581
-2.79(-1.14%)
Oct 22, 2019
244.47
246.56
242.67
246.05
361,363
+1.35(+0.55%)
Oct 21, 2019
243.84
246.91
242.95
244.70
534,124
+1.73(+0.71%)
Oct 18, 2019
244.64
245.54
241.58
242.97
642,052
-0.71(-0.29%)
Oct 17, 2019
243.37
247.02
243.05
243.69
543,842
+0.47(+0.19%)
Oct 16, 2019
242.21
244.79
240.49
243.22
555,344
+0.22(+0.09%)
Oct 15, 2019
240.62
244.43
239.27
243.00
719,426
+3.35(+1.40%)
Oct 14, 2019
244.95
245.15
238.66
239.65
571,016
-5.31(-2.17%)
Oct 11, 2019
243.37
246.21
239.93
244.96
940,294
+2.87(+1.19%)
Oct 10, 2019
236.07
243.37
235.18
242.09
1,120,548
+6.25(+2.65%)
Oct 09, 2019
238.99
242.83
235.72
235.84
2,011,085
-5.03(-2.09%)
Oct 08, 2019
219.03
245.16
216.18
240.87
6,883,529
+10.71(+4.65%)
Oct 07, 2019
230.23
234.91
229.39
230.16
2,128,295
+0.08(+0.03%)
Oct 04, 2019
235.60
236.61
229.29
230.08
958,710
-1.16(-0.50%)
Oct 03, 2019
228.21
231.75
228.21
231.24
712,631
+1.52(+0.66%)
Oct 02, 2019
231.86
233.52
229.29
229.72
1,052,619
-3.82(-1.64%)
Oct 01, 2019
232.93
234.18
231.13
233.54
625,479
+1.12(+0.48%)
Sep 30, 2019
228.59
232.69
228.53
232.42
812,857
+3.93(+1.72%)
Sep 27, 2019
226.64
228.96
226.64
228.49
416,949
+0.95(+0.42%)
Sep 26, 2019
228.96
228.96
225.32
227.54
645,213
-1.89(-0.82%)
Sep 25, 2019
230.58
231.59
227.88
229.43
884,782
-1.44(-0.63%)
Sep 24, 2019
235.04
235.86
230.46
230.88
875,560
-3.13(-1.34%)
Sep 23, 2019
235.01
235.76
233.32
234.00
844,525
-1.29(-0.55%)
Sep 20, 2019
235.78
236.42
233.58
235.30
774,545
+0.58(+0.25%)
Sep 19, 2019
232.22
235.37
231.00
234.72
489,545
+1.91(+0.82%)
Sep 18, 2019
232.00
233.01
230.42
232.81
526,359
+1.39(+0.60%)
Sep 17, 2019
231.72
233.00
225.83
231.42
697,312
-1.19(-0.51%)
Sep 16, 2019
233.32
234.20
230.98
232.61
1,120,461
-0.25(-0.11%)
Sep 13, 2019
234.80
235.37
231.60
232.85
779,491
-1.65(-0.70%)
Sep 12, 2019
235.70
236.74
233.63
234.51
774,350
-1.57(-0.66%)
Sep 11, 2019
230.87
236.36
229.47
236.08
789,668
+5.23(+2.27%)
Sep 10, 2019
226.73
230.85
219.74
230.84
703,540
+4.14(+1.83%)
Sep 09, 2019
225.70
228.56
223.55
226.70
809,172
+1.75(+0.78%)
Sep 06, 2019
232.30
233.46
224.07
224.95
1,115,795
-7.09(-3.06%)
Sep 05, 2019
228.94
233.03
228.16
232.04
1,178,026
+5.47(+2.41%)
Sep 04, 2019
216.32
228.59
216.09
226.57
1,759,558
+11.55(+5.37%)
Sep 03, 2019
212.84
216.88
211.73
215.02
1,292,624
+0.03(+0.01%)
Aug 30, 2019
214.49
215.08
212.31
214.99
538,430
+1.50(+0.70%)
Aug 29, 2019
215.59
216.86
213.23
213.49
563,810
-0.56(-0.26%)
Aug 28, 2019
210.22
215.05
210.22
214.05
796,513
+3.22(+1.53%)
Aug 27, 2019
216.08
216.50
209.36
210.83
1,197,252
-4.97(-2.30%)
Aug 26, 2019
215.89
216.98
213.12
215.79
648,456
+1.46(+0.68%)
Aug 23, 2019
219.24
221.22
213.73
214.34
787,018
-5.40(-2.46%)
Aug 22, 2019
219.07
219.86
214.74
219.74
670,480
+0.31(+0.14%)
Aug 21, 2019
220.90
221.91
216.93
219.42
740,457
-0.86(-0.39%)
Aug 20, 2019
219.84
221.16
213.30
220.29
1,146,189
+0.39(+0.18%)
Aug 19, 2019
223.74
224.30
217.71
219.90
713,528
-2.78(-1.25%)
Aug 16, 2019
222.31
223.64
219.38
222.68
726,348
+1.95(+0.88%)
Aug 15, 2019
223.92
226.34
219.90
220.72
949,593
-3.14(-1.40%)
Aug 14, 2019
226.66
226.66
223.04
223.86
741,663
-4.17(-1.83%)
Aug 13, 2019
227.74
231.23
225.67
228.03
647,048
+0.45(+0.20%)
Aug 12, 2019
234.28
235.75
226.97
227.58
797,733
-7.30(-3.11%)
Aug 09, 2019
233.33
237.87
230.82
234.88
619,358
+1.02(+0.44%)
Aug 08, 2019
233.38
235.85
232.19
233.86
742,099
+0.96(+0.41%)
Aug 07, 2019
229.09
233.34
227.94
232.90
728,916
+3.06(+1.33%)
Aug 06, 2019
228.61
231.50
227.46
229.84
622,202
+2.64(+1.16%)
Aug 05, 2019
227.96
229.67
223.83
227.20
1,045,538
-4.77(-2.06%)
Aug 02, 2019
232.59
234.75
231.62
231.96
567,341
-1.02(-0.44%)
Aug 01, 2019
233.26
236.84
230.49
232.99
802,488
+1.23(+0.53%)
Jul 31, 2019
234.16
235.69
229.81
231.75
971,534
-2.86(-1.22%)
Jul 30, 2019
238.38
239.20
232.91
234.62
1,143,846
-4.67(-1.95%)
Jul 29, 2019
240.88
242.48
236.60
239.29
1,237,283
-6.24(-2.54%)
Jul 26, 2019
248.20
249.14
244.64
245.53
598,889
-1.53(-0.62%)
Jul 25, 2019
248.91
250.81
245.07
247.05
846,016
-1.46(-0.59%)
Jul 24, 2019
245.88
249.73
244.90
248.51
972,130
+4.26(+1.75%)
Jul 23, 2019
243.63
244.33
241.61
244.25
974,538
+2.19(+0.90%)
Jul 22, 2019
244.62
244.98
240.87
242.06
1,299,287
-2.40(-0.98%)
Jul 19, 2019
239.59
245.55
239.59
244.45
1,769,973
+4.97(+2.08%)
Jul 18, 2019
239.05
240.87
236.42
239.48
1,712,551
-0.31(-0.13%)
Jul 17, 2019
232.67
240.26
231.88
239.79
3,467,743
+6.13(+2.62%)
Jul 16, 2019
241.01
249.80
233.10
233.66
6,534,392
-25.08(-9.69%)
Jul 15, 2019
268.63
268.63
254.40
258.74
1,760,081
-8.63(-3.23%)
Jul 12, 2019
264.06
269.48
264.05
267.37
602,898
+4.24(+1.61%)
Jul 11, 2019
262.49
264.80
260.29
263.13
633,215
+2.17(+0.83%)
Jul 10, 2019
263.10
266.72
260.28
260.96
787,658
-4.41(-1.66%)
Jul 09, 2019
261.98
266.21
261.98
265.37
518,354
+2.64(+1.01%)
Jul 08, 2019
262.72
264.33
258.76
262.73
535,051
-1.00(-0.38%)
Jul 05, 2019
264.62
266.79
263.13
263.72
342,177
-2.56(-0.96%)
Jul 03, 2019
260.01
267.36
260.01
266.28
354,522
+6.78(+2.61%)
Jul 02, 2019
256.94
262.13
256.84
259.50
421,019
+2.57(+1.00%)
Jul 01, 2019
264.97
267.26
256.29
256.94
666,492
-6.81(-2.58%)
Jun 28, 2019
263.58
265.15
260.89
263.74
599,416
+0.32(+0.12%)
Jun 27, 2019
261.17
264.75
259.78
263.42
401,747
+1.96(+0.75%)
Jun 26, 2019
262.94
263.64
257.20
261.46
729,617
-1.20(-0.46%)
Jun 25, 2019
261.77
263.32
259.13
262.66
760,650
+2.63(+1.01%)
Jun 24, 2019
266.10
266.10
258.06
260.04
445,977
-5.65(-2.13%)
Jun 21, 2019
265.78
266.58
263.37
265.68
467,842
-1.41(-0.53%)
Jun 20, 2019
265.50
267.49
260.21
267.10
682,052
+1.08(+0.41%)
Jun 19, 2019
266.90
267.85
263.31
266.02
346,394
-1.58(-0.59%)
Jun 18, 2019
267.74
270.46
265.41
267.60
558,733
+0.33(+0.12%)
Jun 17, 2019
266.50
271.41
265.99
267.27
810,056
+1.28(+0.48%)
Jun 14, 2019
266.86
269.16
265.97
265.99
625,056
-0.61(-0.23%)
Jun 13, 2019
268.56
270.25
264.36
266.59
610,482
-0.06(-0.02%)
Jun 12, 2019
264.58
270.13
264.00
266.65
687,084
+1.77(+0.67%)
Jun 11, 2019
268.59
270.70
264.02
264.88
551,341
-2.37(-0.89%)
Jun 10, 2019
273.52
273.52
264.46
267.26
572,426
-4.12(-1.52%)
Jun 07, 2019
271.82
274.78
269.50
271.38
435,398
+0.00(+0.00%)
Jun 06, 2019
270.21
273.62
270.16
271.38
408,913
+1.57(+0.58%)
Jun 05, 2019
269.58
273.82
268.48
269.81
425,122
+1.27(+0.47%)
Jun 04, 2019
263.43
268.67
263.02
268.54
497,612
+7.10(+2.72%)
Jun 03, 2019
264.48
267.00
259.04
261.44
732,874
-2.85(-1.08%)
May 31, 2019
259.35
265.15
258.64
264.29
550,144
+2.10(+0.80%)
May 30, 2019
262.63
263.83
257.67
262.19
538,165
-0.43(-0.16%)
May 29, 2019
263.70
264.57
260.39
262.61
450,275
-2.84(-1.07%)
May 28, 2019
267.75
271.30
263.70
265.45
500,992
-1.78(-0.67%)
May 24, 2019
271.13
271.32
266.61
267.23
334,401
-2.55(-0.95%)
May 23, 2019
266.90
270.18
265.75
269.78
427,685
+0.83(+0.31%)
May 22, 2019
269.49
271.79
267.77
268.95
298,356
-0.51(-0.19%)
May 21, 2019
272.01
275.54
267.71
269.46
616,017
+0.10(+0.04%)
May 20, 2019
263.92
271.52
263.60
269.36
699,719
+3.41(+1.28%)
May 17, 2019
261.57
266.99
260.16
265.94
528,781
+3.23(+1.23%)
May 16, 2019
263.06
265.91
260.67
262.72
475,808
+1.11(+0.42%)
May 15, 2019
257.19
262.87
255.55
261.61
354,552
+3.60(+1.40%)
May 14, 2019
258.73
260.50
256.32
258.01
475,044
-0.97(-0.37%)
May 13, 2019
258.42
259.20
250.57
258.97
793,837
-4.25(-1.61%)
May 10, 2019
265.75
268.96
260.11
263.22
751,821
-3.58(-1.34%)
May 09, 2019
265.29
268.07
263.13
266.80
657,625
-0.94(-0.35%)
May 08, 2019
261.07
268.46
260.34
267.74
557,477
+5.45(+2.08%)
May 07, 2019
264.25
266.22
260.38
262.29
606,777
-4.38(-1.64%)
May 06, 2019
259.57
268.42
259.52
266.67
609,507
+2.15(+0.81%)
May 03, 2019
261.51
265.17
259.37
264.52
804,805
+5.13(+1.98%)
May 02, 2019
256.04
259.53
255.87
259.39
589,745
+2.70(+1.05%)
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.