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
Graham Holdings Company
(NY:
GHC
)
748.06
+7.39 (+1.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
376.02
383.49
373.14
373.14
35,186
-10.58(-2.76%)
Apr 29, 2020
376.08
392.30
367.39
383.73
45,535
+23.63(+6.56%)
Apr 28, 2020
357.08
372.18
350.71
360.09
64,958
+8.78(+2.50%)
Apr 27, 2020
334.07
356.95
334.07
351.31
33,648
+19.18(+5.78%)
Apr 24, 2020
322.33
336.77
317.91
332.13
44,002
+14.23(+4.48%)
Apr 23, 2020
325.80
329.46
315.13
317.90
33,196
-3.87(-1.20%)
Apr 22, 2020
332.21
333.25
317.57
321.77
27,401
-2.75(-0.85%)
Apr 21, 2020
319.22
335.17
313.06
324.52
101,425
+3.72(+1.16%)
Apr 20, 2020
332.98
343.16
317.26
320.80
30,332
-21.25(-6.21%)
Apr 17, 2020
330.89
347.09
329.90
342.05
25,502
+21.51(+6.71%)
Apr 16, 2020
327.59
335.09
319.63
320.54
38,596
-7.06(-2.16%)
Apr 15, 2020
338.19
341.26
325.69
327.60
40,642
-19.61(-5.65%)
Apr 14, 2020
362.22
362.22
344.12
347.21
24,489
-4.93(-1.40%)
Apr 13, 2020
371.65
373.22
335.65
352.14
33,364
-21.18(-5.67%)
Apr 09, 2020
347.14
374.93
341.15
373.32
27,913
+34.14(+10.07%)
Apr 08, 2020
366.88
366.89
339.17
339.17
32,160
-21.39(-5.93%)
Apr 07, 2020
351.45
372.90
339.92
360.57
63,042
+24.67(+7.35%)
Apr 06, 2020
336.28
340.80
331.75
335.89
28,335
+12.50(+3.87%)
Apr 03, 2020
320.89
323.39
313.56
323.39
35,259
+1.45(+0.45%)
Apr 02, 2020
312.31
324.24
308.01
321.94
28,731
+10.25(+3.29%)
Apr 01, 2020
314.04
318.96
299.76
311.69
40,642
-13.43(-4.13%)
Mar 31, 2020
326.98
332.67
310.35
325.12
57,389
-3.64(-1.11%)
Mar 30, 2020
336.21
336.39
321.92
328.76
34,728
-5.55(-1.66%)
Mar 27, 2020
317.52
336.58
315.43
334.30
41,975
+8.66(+2.66%)
Mar 26, 2020
326.26
335.77
323.88
325.64
62,027
+2.61(+0.81%)
Mar 25, 2020
298.77
334.52
295.43
323.03
54,573
+29.03(+9.87%)
Mar 24, 2020
284.19
296.83
284.19
294.00
28,645
+26.22(+9.79%)
Mar 23, 2020
304.24
304.24
267.69
267.79
41,098
-34.41(-11.39%)
Mar 20, 2020
310.21
318.34
296.63
302.20
38,512
-5.73(-1.86%)
Mar 19, 2020
261.07
311.69
261.07
307.93
48,726
+43.37(+16.39%)
Mar 18, 2020
305.38
305.38
255.28
264.56
47,596
-61.08(-18.76%)
Mar 17, 2020
361.21
361.21
315.32
325.64
91,104
-24.95(-7.12%)
Mar 16, 2020
370.31
382.50
350.58
350.59
36,142
-59.48(-14.51%)
Mar 13, 2020
400.56
411.17
372.38
410.07
64,116
+25.10(+6.52%)
Mar 12, 2020
402.39
411.39
384.04
384.97
57,117
-42.76(-10.00%)
Mar 11, 2020
446.20
446.45
422.15
427.73
51,666
-28.63(-6.27%)
Mar 10, 2020
441.81
457.07
432.40
456.36
50,362
+22.64(+5.22%)
Mar 09, 2020
439.69
443.11
426.96
433.71
40,766
-28.49(-6.16%)
Mar 06, 2020
451.17
465.28
450.72
462.21
57,505
-1.48(-0.32%)
Mar 05, 2020
466.78
466.78
455.37
463.68
34,976
-7.86(-1.67%)
Mar 04, 2020
470.37
475.14
460.88
471.55
77,502
+4.86(+1.04%)
Mar 03, 2020
478.59
484.05
455.19
466.69
46,622
-10.81(-2.26%)
Mar 02, 2020
482.42
490.26
469.93
477.49
48,809
-1.73(-0.36%)
Feb 28, 2020
458.66
484.52
458.66
479.22
65,166
+10.05(+2.14%)
Feb 27, 2020
447.83
480.64
441.21
469.16
76,488
+16.57(+3.66%)
Feb 26, 2020
472.63
481.20
452.59
452.59
23,629
-16.26(-3.47%)
Feb 25, 2020
477.64
480.17
468.85
468.85
37,271
-7.05(-1.48%)
Feb 24, 2020
489.61
489.61
475.07
475.90
45,114
-21.16(-4.26%)
Feb 21, 2020
508.04
508.04
494.40
497.06
45,438
-8.86(-1.75%)
Feb 20, 2020
518.53
518.53
505.33
505.92
15,168
-6.69(-1.31%)
Feb 19, 2020
513.59
516.02
512.61
512.61
23,276
+0.96(+0.19%)
Feb 18, 2020
510.39
515.31
510.39
511.65
34,715
-0.87(-0.17%)
Feb 14, 2020
519.40
521.14
511.45
512.51
20,567
-8.11(-1.56%)
Feb 13, 2020
519.87
528.65
519.87
520.62
27,915
-2.47(-0.47%)
Feb 12, 2020
523.30
527.74
520.31
523.09
18,112
+1.64(+0.31%)
Feb 11, 2020
523.56
524.83
516.63
521.45
29,225
-2.21(-0.42%)
Feb 10, 2020
523.41
525.00
521.76
523.66
45,914
+0.51(+0.10%)
Feb 07, 2020
524.03
525.40
520.21
523.15
36,938
-1.87(-0.36%)
Feb 06, 2020
524.19
527.02
518.37
525.02
47,493
+1.91(+0.36%)
Feb 05, 2020
514.50
524.65
512.70
523.11
41,007
+9.37(+1.82%)
Feb 04, 2020
529.81
530.92
512.52
513.74
36,638
-10.29(-1.96%)
Feb 03, 2020
524.76
532.20
520.81
524.03
37,434
+2.06(+0.40%)
Jan 31, 2020
531.57
531.57
519.65
521.97
44,087
-10.25(-1.92%)
Jan 30, 2020
538.62
538.87
530.91
532.22
139,042
-8.85(-1.64%)
Jan 29, 2020
552.62
555.25
541.05
541.07
20,885
-14.25(-2.57%)
Jan 28, 2020
555.14
558.26
551.23
555.31
19,361
+1.46(+0.26%)
Jan 27, 2020
559.01
559.15
552.62
553.85
22,004
-13.34(-2.35%)
Jan 24, 2020
579.63
579.63
563.58
567.19
18,623
-11.29(-1.95%)
Jan 23, 2020
583.73
585.90
576.59
578.48
30,573
-5.56(-0.95%)
Jan 22, 2020
586.93
590.19
582.71
584.04
24,256
-1.45(-0.25%)
Jan 21, 2020
592.07
592.07
584.38
585.49
19,505
-6.74(-1.14%)
Jan 17, 2020
594.84
594.84
590.64
592.23
25,778
-0.87(-0.15%)
Jan 16, 2020
588.10
593.10
588.10
593.10
25,814
+6.05(+1.03%)
Jan 15, 2020
588.65
594.66
584.86
587.05
27,596
-1.25(-0.21%)
Jan 14, 2020
592.34
592.34
586.94
588.29
22,265
-5.08(-0.86%)
Jan 13, 2020
586.30
594.35
586.30
593.38
14,692
+7.57(+1.29%)
Jan 10, 2020
596.27
596.27
581.85
585.80
28,409
-8.33(-1.40%)
Jan 09, 2020
604.16
604.16
593.50
594.13
27,405
-8.60(-1.43%)
Jan 08, 2020
602.12
608.24
601.00
602.73
14,148
+0.51(+0.09%)
Jan 07, 2020
606.63
606.63
601.03
602.21
18,340
-4.48(-0.74%)
Jan 06, 2020
604.23
607.31
602.44
606.69
23,720
-0.87(-0.14%)
Jan 03, 2020
603.03
612.74
601.38
607.56
24,516
+0.16(+0.03%)
Jan 02, 2020
608.91
616.75
602.52
607.39
18,106
+0.10(+0.02%)
Dec 31, 2019
607.52
609.06
602.02
607.29
13,783
-0.23(-0.04%)
Dec 30, 2019
606.73
608.69
605.83
607.52
10,867
-0.13(-0.02%)
Dec 27, 2019
612.92
612.92
604.68
607.65
15,467
-4.60(-0.75%)
Dec 26, 2019
612.22
618.04
610.96
612.25
20,060
+0.43(+0.07%)
Dec 24, 2019
615.70
616.72
611.82
611.82
3,893
-2.83(-0.46%)
Dec 23, 2019
617.72
617.75
612.94
614.65
23,732
-3.10(-0.50%)
Dec 20, 2019
617.00
623.02
616.32
617.75
40,404
+2.19(+0.36%)
Dec 19, 2019
618.91
622.27
614.62
615.57
25,987
-3.95(-0.64%)
Dec 18, 2019
612.01
620.57
611.10
619.52
23,025
+8.82(+1.44%)
Dec 17, 2019
609.23
613.94
605.64
610.70
29,439
+2.59(+0.43%)
Dec 16, 2019
609.05
611.39
606.58
608.12
17,098
+1.84(+0.30%)
Dec 13, 2019
617.26
618.27
602.03
606.27
26,304
-12.28(-1.99%)
Dec 12, 2019
608.44
620.07
608.44
618.55
26,937
+10.17(+1.67%)
Dec 11, 2019
598.88
608.38
598.88
608.38
26,395
+10.84(+1.81%)
Dec 10, 2019
598.00
601.78
596.37
597.54
21,413
-0.47(-0.08%)
Dec 09, 2019
598.75
607.57
598.00
598.00
20,161
-0.67(-0.11%)
Dec 06, 2019
601.60
601.60
596.38
598.68
23,358
+1.15(+0.19%)
Dec 05, 2019
598.57
600.63
596.56
597.53
18,271
+0.82(+0.14%)
Dec 04, 2019
591.24
600.63
591.24
596.71
19,082
+7.69(+1.31%)
Dec 03, 2019
589.24
591.93
583.10
589.02
26,387
-4.50(-0.76%)
Dec 02, 2019
601.41
601.83
593.03
593.52
21,779
-6.76(-1.13%)
Nov 29, 2019
601.78
603.14
595.62
600.28
6,944
-0.95(-0.16%)
Nov 27, 2019
598.26
601.23
595.67
601.23
19,465
+4.84(+0.81%)
Nov 26, 2019
599.70
604.05
595.23
596.39
17,464
-3.31(-0.55%)
Nov 25, 2019
598.67
601.13
595.89
599.70
24,650
+1.73(+0.29%)
Nov 22, 2019
597.79
602.33
594.38
597.97
27,357
+0.17(+0.03%)
Nov 21, 2019
599.03
600.65
591.42
597.79
24,314
-0.31(-0.05%)
Nov 20, 2019
605.48
606.70
598.11
598.11
21,340
-9.49(-1.56%)
Nov 19, 2019
601.45
613.23
601.45
607.59
24,883
+6.43(+1.07%)
Nov 18, 2019
599.21
601.18
598.32
601.17
12,124
+2.09(+0.35%)
Nov 15, 2019
601.84
605.67
598.67
599.08
22,727
-1.62(-0.27%)
Nov 14, 2019
593.79
600.70
589.57
600.70
23,153
+5.80(+0.97%)
Nov 13, 2019
596.28
596.74
591.43
594.91
14,403
-0.18(-0.03%)
Nov 12, 2019
600.49
604.37
595.09
595.09
24,451
-5.46(-0.91%)
Nov 11, 2019
603.82
604.15
598.62
600.55
17,727
-3.40(-0.56%)
Nov 08, 2019
598.10
603.95
598.10
603.95
13,783
+3.73(+0.62%)
Nov 07, 2019
600.80
603.31
596.95
600.23
17,791
+2.06(+0.34%)
Nov 06, 2019
606.27
608.63
597.46
598.17
25,808
-7.35(-1.21%)
Nov 05, 2019
602.69
614.65
602.69
605.51
28,092
+4.10(+0.68%)
Nov 04, 2019
603.53
607.95
599.64
601.41
26,521
+0.06(+0.01%)
Nov 01, 2019
599.97
605.14
598.55
601.35
24,726
+2.93(+0.49%)
Oct 31, 2019
597.69
599.29
594.71
598.42
31,559
+0.68(+0.11%)
Oct 30, 2019
613.86
614.37
588.33
597.74
28,877
-14.63(-2.39%)
Oct 29, 2019
617.67
619.89
611.81
612.37
16,797
-5.06(-0.82%)
Oct 28, 2019
619.12
624.72
615.24
617.43
22,361
-0.32(-0.05%)
Oct 25, 2019
615.38
619.90
613.72
617.75
28,830
+1.30(+0.21%)
Oct 24, 2019
619.32
619.32
614.69
616.45
19,740
-0.68(-0.11%)
Oct 23, 2019
617.97
619.08
615.24
617.14
24,196
-0.63(-0.10%)
Oct 22, 2019
619.34
623.50
615.24
617.76
21,482
+0.01(+0.00%)
Oct 21, 2019
613.63
617.75
612.29
617.75
20,662
+7.13(+1.17%)
Oct 18, 2019
610.47
613.14
604.46
610.62
20,517
-1.13(-0.18%)
Oct 17, 2019
611.20
615.03
609.26
611.76
21,065
+2.32(+0.38%)
Oct 16, 2019
609.42
613.06
606.84
609.44
15,321
-1.03(-0.17%)
Oct 15, 2019
610.88
613.37
609.36
610.46
24,611
+1.99(+0.33%)
Oct 14, 2019
612.88
614.43
606.79
608.47
25,265
-4.25(-0.69%)
Oct 11, 2019
613.13
616.33
610.16
612.72
26,572
+3.41(+0.56%)
Oct 10, 2019
612.97
613.58
606.18
609.31
16,468
-4.80(-0.78%)
Oct 09, 2019
614.44
617.10
608.84
614.11
12,986
+1.58(+0.26%)
Oct 08, 2019
623.42
626.69
610.13
612.53
19,363
-14.33(-2.29%)
Oct 07, 2019
629.51
632.04
624.74
626.86
19,397
-4.10(-0.65%)
Oct 04, 2019
623.16
633.16
619.97
630.96
27,838
+9.70(+1.56%)
Oct 03, 2019
622.55
622.55
615.63
621.26
15,130
-1.30(-0.21%)
Oct 02, 2019
626.06
626.06
618.31
622.55
14,277
-7.14(-1.13%)
Oct 01, 2019
629.99
634.26
627.24
629.70
21,595
+0.52(+0.08%)
Sep 30, 2019
623.32
634.93
623.32
629.17
24,691
+6.45(+1.04%)
Sep 27, 2019
638.95
638.95
622.73
622.73
14,551
-14.70(-2.31%)
Sep 26, 2019
643.87
643.87
635.39
637.42
16,678
-2.80(-0.44%)
Sep 25, 2019
646.48
648.65
637.71
640.22
16,806
-5.53(-0.86%)
Sep 24, 2019
648.29
652.76
645.75
645.75
23,082
+1.18(+0.18%)
Sep 23, 2019
639.83
646.95
639.83
644.58
33,497
+1.52(+0.24%)
Sep 20, 2019
643.86
647.15
639.65
643.06
44,709
-1.05(-0.16%)
Sep 19, 2019
659.86
659.86
639.49
644.11
31,582
-14.18(-2.15%)
Sep 18, 2019
655.11
660.61
649.98
658.29
24,067
+2.67(+0.41%)
Sep 17, 2019
649.88
658.85
649.88
655.61
20,263
+4.89(+0.75%)
Sep 16, 2019
663.55
664.07
648.25
650.72
22,702
-13.91(-2.09%)
Sep 13, 2019
662.03
667.53
656.42
664.63
16,133
+3.48(+0.53%)
Sep 12, 2019
667.64
667.64
659.49
661.15
18,672
-6.23(-0.93%)
Sep 11, 2019
660.88
667.38
658.38
667.38
18,483
+6.33(+0.96%)
Sep 10, 2019
676.48
676.48
657.46
661.06
35,579
-15.91(-2.35%)
Sep 09, 2019
672.75
681.92
668.09
676.97
26,898
+7.06(+1.05%)
Sep 06, 2019
669.92
674.39
662.03
669.91
31,107
-2.46(-0.37%)
Sep 05, 2019
673.94
675.98
669.53
672.37
18,492
+3.77(+0.56%)
Sep 04, 2019
669.72
671.72
664.36
668.60
34,824
+3.67(+0.55%)
Sep 03, 2019
665.38
666.21
657.60
664.93
35,166
-2.76(-0.41%)
Aug 30, 2019
653.87
668.00
650.74
667.69
27,943
+16.20(+2.49%)
Aug 29, 2019
651.05
656.22
647.67
651.49
32,110
+0.96(+0.15%)
Aug 28, 2019
649.90
650.53
639.10
650.53
40,862
-0.47(-0.07%)
Aug 27, 2019
664.77
666.54
650.34
651.00
24,104
-9.59(-1.45%)
Aug 26, 2019
669.36
672.13
659.60
660.58
27,973
-4.59(-0.69%)
Aug 23, 2019
681.43
689.17
665.17
665.17
20,878
-18.54(-2.71%)
Aug 22, 2019
680.56
688.43
676.31
683.71
18,802
+4.33(+0.64%)
Aug 21, 2019
679.91
683.28
676.99
679.38
14,876
+3.24(+0.48%)
Aug 20, 2019
677.92
682.32
676.14
676.14
17,005
-2.71(-0.40%)
Aug 19, 2019
684.39
686.45
678.85
678.85
17,356
+0.67(+0.10%)
Aug 16, 2019
669.66
679.10
666.49
678.17
35,430
+12.31(+1.85%)
Aug 15, 2019
670.08
675.32
663.42
665.87
22,700
-2.33(-0.35%)
Aug 14, 2019
670.11
686.60
664.24
668.20
41,560
-8.17(-1.21%)
Aug 13, 2019
668.71
677.76
668.71
676.36
29,617
+7.55(+1.13%)
Aug 12, 2019
677.49
677.49
666.21
668.82
26,144
-12.57(-1.85%)
Aug 09, 2019
672.43
684.90
666.17
681.39
15,289
+9.32(+1.39%)
Aug 08, 2019
664.96
674.88
664.96
672.07
22,237
+7.11(+1.07%)
Aug 07, 2019
656.01
665.68
656.01
664.96
22,996
+4.36(+0.66%)
Aug 06, 2019
656.25
662.89
655.54
660.59
25,046
+6.24(+0.95%)
Aug 05, 2019
662.53
662.53
648.09
654.35
35,237
-16.60(-2.47%)
Aug 02, 2019
679.84
679.84
669.12
670.95
23,303
-10.41(-1.53%)
Aug 01, 2019
703.88
713.12
678.33
681.36
30,773
-23.00(-3.26%)
Jul 31, 2019
705.96
717.19
704.36
704.36
34,809
-2.14(-0.30%)
Jul 30, 2019
694.88
706.50
694.88
706.50
15,149
+8.41(+1.21%)
Jul 29, 2019
698.95
701.33
693.31
698.09
16,842
-1.20(-0.17%)
Jul 26, 2019
697.98
708.22
697.98
699.29
21,511
+3.34(+0.48%)
Jul 25, 2019
696.16
699.87
695.94
695.96
11,075
-1.41(-0.20%)
Jul 24, 2019
697.37
702.77
695.79
697.37
13,700
-2.02(-0.29%)
Jul 23, 2019
690.49
700.63
687.64
699.39
22,686
+11.45(+1.66%)
Jul 22, 2019
691.10
691.81
685.08
687.94
13,234
-3.18(-0.46%)
Jul 19, 2019
697.98
699.40
690.02
691.12
24,252
-4.67(-0.67%)
Jul 18, 2019
696.46
700.80
690.45
695.79
18,101
-0.63(-0.09%)
Jul 17, 2019
701.77
702.88
696.41
696.41
22,242
-3.72(-0.53%)
Jul 16, 2019
697.11
700.13
695.16
700.13
15,576
+2.65(+0.38%)
Jul 15, 2019
699.83
702.82
694.01
697.48
18,502
-2.29(-0.33%)
Jul 12, 2019
694.77
705.13
693.45
699.77
44,899
+5.78(+0.83%)
Jul 11, 2019
687.99
697.69
687.99
693.99
50,971
+7.43(+1.08%)
Jul 10, 2019
685.72
690.80
685.33
686.56
32,433
+3.14(+0.46%)
Jul 09, 2019
680.69
685.31
678.68
683.41
37,109
+1.30(+0.19%)
Jul 08, 2019
681.77
684.36
678.26
682.12
40,571
-1.19(-0.17%)
Jul 05, 2019
680.48
683.31
676.03
683.31
22,291
+1.00(+0.15%)
Jul 03, 2019
675.06
685.31
672.05
682.31
19,755
+8.63(+1.28%)
Jul 02, 2019
664.48
675.28
664.48
673.67
33,671
+9.13(+1.37%)
Jul 01, 2019
657.86
664.69
652.96
664.54
38,764
+11.39(+1.74%)
Jun 28, 2019
647.47
660.21
646.50
653.15
51,872
+6.36(+0.98%)
Jun 27, 2019
644.25
652.61
638.17
646.79
28,468
+2.72(+0.42%)
Jun 26, 2019
652.55
652.80
641.29
644.07
37,417
-8.19(-1.26%)
Jun 25, 2019
655.58
658.70
649.34
652.26
51,669
-5.85(-0.89%)
Jun 24, 2019
667.87
674.42
654.27
658.11
93,305
-10.34(-1.55%)
Jun 21, 2019
674.65
678.02
667.94
668.45
83,460
-7.65(-1.13%)
Jun 20, 2019
672.76
678.35
671.53
676.10
46,225
+3.80(+0.56%)
Jun 19, 2019
665.63
673.94
662.68
672.30
28,916
+2.78(+0.42%)
Jun 18, 2019
663.06
671.11
663.06
669.52
23,302
+6.51(+0.98%)
Jun 17, 2019
667.37
670.45
663.00
663.00
20,031
-4.07(-0.61%)
Jun 14, 2019
665.18
672.74
663.82
667.08
24,932
+2.00(+0.30%)
Jun 13, 2019
663.92
668.07
659.75
665.08
27,788
-1.89(-0.28%)
Jun 12, 2019
665.96
672.05
665.24
666.97
28,316
-0.79(-0.12%)
Jun 11, 2019
663.82
669.74
662.55
667.76
25,340
+2.75(+0.41%)
Jun 10, 2019
663.13
665.00
657.77
665.00
30,942
+4.71(+0.71%)
Jun 07, 2019
658.78
666.74
658.04
660.29
38,772
+1.65(+0.25%)
Jun 06, 2019
654.87
661.51
648.04
658.64
29,004
+3.47(+0.53%)
Jun 05, 2019
656.43
662.59
653.12
655.18
33,594
-2.34(-0.36%)
Jun 04, 2019
652.10
666.85
652.10
657.51
60,377
+8.85(+1.36%)
Jun 03, 2019
644.76
650.13
640.41
648.66
42,678
+4.50(+0.70%)
May 31, 2019
635.03
648.20
635.03
644.17
21,446
+5.18(+0.81%)
May 30, 2019
634.91
640.53
634.91
638.99
29,382
+4.31(+0.68%)
May 29, 2019
634.19
636.67
632.78
634.68
16,927
-3.49(-0.55%)
May 28, 2019
641.76
647.56
633.88
638.18
41,091
-3.73(-0.58%)
May 24, 2019
632.77
641.97
631.42
641.91
65,078
+10.13(+1.60%)
May 23, 2019
644.74
645.51
631.78
631.78
52,816
-16.97(-2.62%)
May 22, 2019
650.71
655.87
636.15
648.75
61,432
-5.24(-0.80%)
May 21, 2019
647.32
658.43
647.32
653.99
46,100
+8.47(+1.31%)
May 20, 2019
649.00
652.79
641.96
645.52
42,303
-6.91(-1.06%)
May 17, 2019
657.61
658.14
651.34
652.43
37,926
-8.20(-1.24%)
May 16, 2019
665.39
668.46
659.71
660.63
47,360
-2.53(-0.38%)
May 15, 2019
654.33
664.01
654.33
663.16
32,517
+6.11(+0.93%)
May 14, 2019
652.73
665.05
651.40
657.05
22,291
+5.32(+0.82%)
May 13, 2019
655.25
655.25
648.29
651.73
32,317
-10.95(-1.65%)
May 10, 2019
667.31
667.31
656.11
662.68
40,356
-7.03(-1.05%)
May 09, 2019
653.88
670.47
646.59
669.72
44,159
+13.24(+2.02%)
May 08, 2019
646.85
657.04
644.81
656.47
37,385
+7.90(+1.22%)
May 07, 2019
668.45
668.45
645.73
648.57
31,346
-24.81(-3.68%)
May 06, 2019
671.78
676.56
667.52
673.38
40,447
-4.94(-0.73%)
May 03, 2019
688.06
688.06
669.38
678.32
46,801
-6.68(-0.98%)
May 02, 2019
688.15
691.01
677.06
685.00
27,273
-3.11(-0.45%)
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.