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
Biogen Idec
(NQ:
BIIB
)
224.94
+4.87 (+2.21%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2017
277.09
277.28
271.06
271.21
1,803,391
-5.36(-1.94%)
Apr 27, 2017
279.57
281.22
275.60
276.57
2,268,364
-3.41(-1.22%)
Apr 26, 2017
285.28
286.62
279.57
279.98
2,146,665
-6.91(-2.41%)
Apr 25, 2017
290.00
291.90
285.90
286.89
3,126,229
+10.03(+3.62%)
Apr 24, 2017
274.93
278.69
274.61
276.86
2,007,223
+3.92(+1.44%)
Apr 21, 2017
272.72
274.90
271.62
272.94
1,127,569
+0.48(+0.18%)
Apr 20, 2017
272.20
273.63
270.78
272.46
981,158
+0.52(+0.19%)
Apr 19, 2017
272.72
274.00
271.08
271.94
1,190,333
+0.78(+0.29%)
Apr 18, 2017
273.93
275.18
269.72
271.16
1,379,501
-2.89(-1.05%)
Apr 17, 2017
271.50
274.64
271.00
274.05
1,025,839
+2.17(+0.80%)
Apr 13, 2017
269.09
273.14
267.50
271.88
1,173,771
+2.96(+1.10%)
Apr 12, 2017
270.37
270.64
267.77
268.92
1,058,104
+0.27(+0.10%)
Apr 11, 2017
269.08
270.00
267.10
268.65
1,247,187
-0.65(-0.24%)
Apr 10, 2017
268.68
270.40
268.68
269.30
860,975
+0.57(+0.21%)
Apr 07, 2017
270.60
270.84
267.32
268.73
1,677,602
-2.21(-0.82%)
Apr 06, 2017
270.14
272.60
269.34
270.94
1,623,152
+0.50(+0.18%)
Apr 05, 2017
274.48
274.65
270.07
270.44
1,340,182
-3.80(-1.39%)
Apr 04, 2017
273.00
274.73
272.57
274.24
1,086,219
+1.55(+0.57%)
Apr 03, 2017
274.08
274.79
271.29
272.69
1,589,017
-0.73(-0.27%)
Mar 31, 2017
269.30
275.00
268.02
273.42
2,747,445
+4.36(+1.62%)
Mar 30, 2017
268.69
270.07
267.74
269.06
1,448,814
+0.53(+0.20%)
Mar 29, 2017
273.91
273.91
268.20
268.53
2,631,833
-5.58(-2.04%)
Mar 28, 2017
275.59
276.71
272.50
274.11
1,149,367
-1.12(-0.41%)
Mar 27, 2017
272.55
276.71
272.34
275.23
1,133,652
+0.41(+0.15%)
Mar 24, 2017
277.08
278.10
272.87
274.82
1,368,217
-0.59(-0.21%)
Mar 23, 2017
277.03
279.39
274.69
275.41
1,604,907
-2.46(-0.89%)
Mar 22, 2017
276.43
278.54
274.93
277.87
1,333,553
+2.08(+0.75%)
Mar 21, 2017
276.40
284.71
274.54
275.79
3,841,567
+0.99(+0.36%)
Mar 20, 2017
276.86
278.61
272.97
274.80
1,666,855
-1.29(-0.47%)
Mar 17, 2017
276.07
280.61
274.61
276.09
3,140,208
-2.87(-1.03%)
Mar 16, 2017
285.01
285.43
275.70
278.96
3,870,727
-13.68(-4.67%)
Mar 15, 2017
293.14
294.56
289.39
292.64
1,376,048
+0.17(+0.06%)
Mar 14, 2017
292.27
293.39
290.18
292.47
797,900
-0.48(-0.16%)
Mar 13, 2017
291.55
293.85
290.15
292.95
1,291,673
+0.71(+0.24%)
Mar 10, 2017
293.31
293.90
289.45
292.24
1,303,701
-0.82(-0.28%)
Mar 09, 2017
291.27
294.92
290.44
293.06
1,281,160
-1.03(-0.35%)
Mar 08, 2017
290.18
294.82
288.72
294.09
1,251,641
+2.99(+1.03%)
Mar 07, 2017
293.89
293.89
290.67
291.10
1,298,355
-4.56(-1.54%)
Mar 06, 2017
297.09
297.90
294.40
295.66
1,395,575
-2.19(-0.74%)
Mar 03, 2017
293.12
298.00
293.12
297.85
1,170,895
+4.26(+1.45%)
Mar 02, 2017
293.64
296.93
291.00
293.59
1,279,867
+0.33(+0.11%)
Mar 01, 2017
290.07
294.17
289.14
293.26
1,319,662
+4.66(+1.61%)
Feb 28, 2017
290.13
291.42
287.19
288.60
1,251,266
-2.53(-0.87%)
Feb 27, 2017
285.39
291.25
284.27
291.13
1,292,888
+6.00(+2.10%)
Feb 24, 2017
285.01
285.81
266.00
285.13
1,768,544
+0.38(+0.13%)
Feb 23, 2017
287.75
288.11
283.36
284.75
1,416,260
-2.88(-1.00%)
Feb 22, 2017
287.75
289.43
285.22
287.63
1,044,169
+0.73(+0.25%)
Feb 21, 2017
289.16
289.91
286.22
286.90
1,468,680
-2.04(-0.71%)
Feb 17, 2017
288.94
288.94
288.94
0
-1.19(-0.41%)
Feb 16, 2017
292.50
293.98
287.76
290.13
1,834,885
-2.51(-0.86%)
Feb 15, 2017
284.57
292.89
284.24
292.64
2,601,202
+7.50(+2.63%)
Feb 14, 2017
279.86
286.06
279.01
285.14
2,404,443
+6.23(+2.23%)
Feb 13, 2017
276.28
279.76
275.16
278.91
1,795,505
+4.15(+1.51%)
Feb 10, 2017
270.68
276.41
269.98
274.76
1,648,854
+4.32(+1.60%)
Feb 09, 2017
268.24
271.16
267.74
270.44
1,399,655
+1.70(+0.63%)
Feb 08, 2017
265.43
269.01
265.43
268.74
1,922,644
+2.63(+0.99%)
Feb 07, 2017
269.47
269.67
264.63
266.11
1,546,166
+1.20(+0.45%)
Feb 06, 2017
264.46
265.73
263.18
264.91
1,619,058
+0.24(+0.09%)
Feb 03, 2017
264.98
266.00
261.76
264.67
1,537,510
+0.44(+0.17%)
Feb 02, 2017
263.76
264.52
260.50
264.23
2,733,669
-17.46(-6.20%)
Feb 01, 2017
278.98
282.07
277.51
281.69
1,697,572
+4.45(+1.61%)
Jan 31, 2017
275.01
278.00
271.90
277.24
1,854,966
+1.18(+0.43%)
Jan 30, 2017
278.27
278.90
274.22
276.06
1,300,319
-2.15(-0.77%)
Jan 27, 2017
280.46
281.98
277.29
278.21
1,353,362
-0.68(-0.24%)
Jan 26, 2017
278.00
285.78
277.00
278.89
2,417,699
+5.65(+2.07%)
Jan 25, 2017
274.54
277.78
271.43
273.24
2,787,856
-0.58(-0.21%)
Jan 24, 2017
275.74
278.40
271.47
273.82
1,973,725
-2.20(-0.80%)
Jan 23, 2017
280.35
282.72
275.49
276.02
1,857,978
-4.64(-1.65%)
Jan 20, 2017
282.07
282.56
279.41
280.66
1,979,109
+0.31(+0.11%)
Jan 19, 2017
282.74
284.84
279.23
280.35
1,421,400
-3.26(-1.15%)
Jan 18, 2017
284.79
286.16
282.87
283.61
1,079,696
+0.60(+0.21%)
Jan 17, 2017
284.28
286.35
281.08
283.01
1,971,037
-1.74(-0.61%)
Jan 13, 2017
284.75
284.75
284.75
0
-3.02(-1.05%)
Jan 12, 2017
286.61
288.99
285.04
287.77
1,354,719
+0.66(+0.23%)
Jan 11, 2017
296.95
297.90
285.00
287.11
2,450,038
-10.68(-3.59%)
Jan 10, 2017
300.42
301.42
296.43
297.79
1,406,577
-1.23(-0.41%)
Jan 09, 2017
295.39
300.00
294.41
299.02
1,429,179
+4.02(+1.36%)
Jan 06, 2017
294.59
296.41
292.39
295.00
1,082,512
+1.43(+0.49%)
Jan 05, 2017
294.81
296.32
292.22
293.57
1,318,550
-0.48(-0.16%)
Jan 04, 2017
291.59
296.83
290.04
294.05
1,273,417
+2.34(+0.80%)
Jan 03, 2017
285.82
293.20
284.86
291.71
1,762,380
+8.13(+2.87%)
Dec 30, 2016
283.58
283.58
283.58
0
-3.45(-1.20%)
Dec 29, 2016
288.96
290.41
285.23
287.03
1,120,839
-2.22(-0.77%)
Dec 28, 2016
291.99
292.11
288.50
289.25
1,035,744
-1.87(-0.64%)
Dec 27, 2016
295.17
296.38
290.75
291.12
1,453,100
+3.59(+1.25%)
Dec 23, 2016
287.53
287.53
287.53
0
+4.46(+1.58%)
Dec 22, 2016
281.83
283.17
280.02
283.07
1,061,841
-0.04(-0.01%)
Dec 21, 2016
285.06
285.65
281.00
283.11
1,377,818
-2.48(-0.87%)
Dec 20, 2016
280.98
286.67
279.13
285.59
2,219,156
+6.82(+2.45%)
Dec 19, 2016
286.59
290.51
272.96
278.77
2,550,620
-7.63(-2.66%)
Dec 16, 2016
287.62
289.09
286.00
286.40
2,273,191
-0.57(-0.20%)
Dec 15, 2016
287.16
288.53
285.02
286.97
1,706,514
+0.72(+0.25%)
Dec 14, 2016
288.21
289.96
285.24
286.25
1,299,232
-1.13(-0.39%)
Dec 13, 2016
286.75
289.50
284.81
287.38
1,580,525
+0.89(+0.31%)
Dec 12, 2016
289.20
290.95
284.07
286.49
1,772,246
-1.28(-0.44%)
Dec 09, 2016
305.24
306.98
281.79
287.77
6,257,682
-1.77(-0.61%)
Dec 08, 2016
285.80
292.97
278.58
289.54
4,768,034
+4.24(+1.49%)
Dec 07, 2016
285.50
288.97
280.50
285.30
1,967,295
-5.86(-2.01%)
Dec 06, 2016
291.75
294.45
290.00
291.16
1,572,611
+0.94(+0.32%)
Dec 05, 2016
298.94
299.89
289.48
290.22
1,867,877
-6.97(-2.35%)
Dec 02, 2016
296.53
299.95
293.04
297.19
1,429,360
+1.41(+0.48%)
Dec 01, 2016
296.32
296.65
293.11
295.78
1,683,672
+1.71(+0.58%)
Nov 30, 2016
303.34
304.30
293.95
294.07
2,164,860
-8.70(-2.87%)
Nov 29, 2016
304.73
307.42
302.53
302.77
1,389,535
-1.01(-0.33%)
Nov 28, 2016
304.36
305.84
301.30
303.78
1,238,559
-1.42(-0.47%)
Nov 25, 2016
306.46
307.15
302.39
305.20
741,587
-0.73(-0.24%)
Nov 23, 2016
305.93
305.93
305.93
0
-12.18(-3.83%)
Nov 22, 2016
320.79
321.00
314.02
318.11
1,522,222
-0.21(-0.07%)
Nov 21, 2016
318.36
320.31
316.51
318.32
1,331,116
+1.32(+0.42%)
Nov 18, 2016
318.86
321.00
313.32
317.00
1,298,399
-2.30(-0.72%)
Nov 17, 2016
318.23
319.29
315.35
319.30
1,457,320
+1.65(+0.52%)
Nov 16, 2016
323.15
325.30
317.39
317.65
1,210,946
-4.93(-1.53%)
Nov 15, 2016
321.55
323.15
314.61
322.58
1,683,433
+1.09(+0.34%)
Nov 14, 2016
319.73
324.83
317.54
321.49
1,564,712
+2.31(+0.72%)
Nov 11, 2016
320.29
322.64
314.47
319.18
1,619,528
-5.22(-1.61%)
Nov 10, 2016
321.95
329.83
319.49
324.40
2,665,729
+4.54(+1.42%)
Nov 09, 2016
312.00
328.98
309.68
319.86
4,271,237
+24.26(+8.21%)
Nov 08, 2016
295.20
299.07
292.55
295.60
1,031,009
-0.02(-0.01%)
Nov 07, 2016
290.64
297.27
289.23
295.62
2,189,951
+18.62(+6.72%)
Nov 04, 2016
269.39
279.93
268.63
277.00
1,307,599
+3.51(+1.28%)
Nov 03, 2016
277.65
278.57
272.98
273.49
1,407,914
-3.77(-1.36%)
Nov 02, 2016
282.31
282.31
277.09
277.26
1,081,865
-5.30(-1.88%)
Nov 01, 2016
280.03
285.18
279.53
282.56
1,371,442
+2.38(+0.85%)
Oct 31, 2016
284.91
285.00
279.23
280.18
1,448,893
-3.46(-1.22%)
Oct 28, 2016
290.29
290.47
280.34
283.64
1,884,480
-7.25(-2.49%)
Oct 27, 2016
298.00
300.78
290.51
290.89
1,554,318
-5.57(-1.88%)
Oct 26, 2016
294.98
301.34
291.30
296.46
2,660,104
+10.46(+3.66%)
Oct 25, 2016
290.84
291.08
285.27
286.00
1,837,946
-4.78(-1.64%)
Oct 24, 2016
292.30
293.40
290.00
290.78
1,087,283
+0.13(+0.04%)
Oct 21, 2016
299.07
299.07
289.78
290.65
1,567,526
-9.01(-3.01%)
Oct 20, 2016
293.85
300.32
293.77
299.66
1,323,709
+4.52(+1.53%)
Oct 19, 2016
296.26
296.54
292.49
295.14
988,160
+0.09(+0.03%)
Oct 18, 2016
292.87
298.57
292.63
295.05
1,153,112
+3.38(+1.16%)
Oct 17, 2016
289.89
293.42
288.25
291.67
1,209,675
+1.17(+0.40%)
Oct 14, 2016
295.63
297.34
290.13
290.50
1,149,803
-3.91(-1.33%)
Oct 13, 2016
289.19
296.62
288.91
294.41
1,571,633
+2.53(+0.87%)
Oct 12, 2016
298.29
299.12
291.49
291.88
1,823,667
-6.42(-2.15%)
Oct 11, 2016
304.13
304.52
296.32
298.30
1,494,576
-6.29(-2.07%)
Oct 10, 2016
308.00
308.70
304.27
304.59
987,241
-1.00(-0.33%)
Oct 07, 2016
307.31
308.00
302.21
305.59
1,525,994
-0.40(-0.13%)
Oct 06, 2016
308.30
309.89
303.92
305.99
865,092
-3.71(-1.20%)
Oct 05, 2016
313.27
313.32
308.60
309.70
977,263
-1.78(-0.57%)
Oct 04, 2016
311.94
314.00
309.88
311.48
914,048
-0.11(-0.04%)
Oct 03, 2016
313.00
313.00
308.85
311.59
996,848
-1.44(-0.46%)
Sep 30, 2016
306.59
314.38
306.05
313.03
2,117,737
+7.25(+2.37%)
Sep 29, 2016
310.17
312.47
304.04
305.78
1,127,408
-4.77(-1.54%)
Sep 28, 2016
315.99
315.99
308.74
310.55
1,018,068
-3.98(-1.27%)
Sep 27, 2016
309.78
315.00
307.50
314.53
1,102,632
+4.71(+1.52%)
Sep 26, 2016
311.70
312.02
308.68
309.82
924,232
-2.76(-0.88%)
Sep 23, 2016
312.58
317.32
312.11
312.58
881,641
-2.23(-0.71%)
Sep 22, 2016
313.07
315.98
311.37
314.81
1,377,967
+2.81(+0.90%)
Sep 21, 2016
309.00
312.39
304.11
312.00
1,527,608
+4.95(+1.61%)
Sep 20, 2016
306.06
308.86
304.00
307.05
1,100,149
+3.55(+1.17%)
Sep 19, 2016
304.83
308.00
303.17
303.50
1,108,254
-1.01(-0.33%)
Sep 16, 2016
303.15
306.29
300.17
304.51
1,874,532
+1.69(+0.56%)
Sep 15, 2016
300.00
304.46
298.01
302.82
1,276,346
+3.03(+1.01%)
Sep 14, 2016
298.34
304.11
298.21
299.79
1,538,707
+2.38(+0.80%)
Sep 13, 2016
300.25
300.76
294.74
297.41
1,829,334
-5.25(-1.73%)
Sep 12, 2016
294.14
303.85
293.83
302.66
1,810,964
+6.56(+2.22%)
Sep 09, 2016
304.62
305.00
296.07
296.10
1,976,236
-11.63(-3.78%)
Sep 08, 2016
311.35
312.44
307.42
307.73
1,482,297
-4.57(-1.46%)
Sep 07, 2016
309.96
313.72
309.96
312.30
1,155,574
+1.63(+0.52%)
Sep 06, 2016
310.43
316.47
309.12
310.67
1,705,351
-2.92(-0.93%)
Sep 02, 2016
311.83
313.59
313.59
313.59
2,230,400
+7.56(+2.47%)
Sep 01, 2016
307.96
309.25
305.02
306.03
1,066,488
+0.40(+0.13%)
Aug 31, 2016
307.68
308.68
304.22
305.63
1,044,744
-2.23(-0.72%)
Aug 30, 2016
305.24
309.00
305.00
307.86
1,070,960
+1.73(+0.57%)
Aug 29, 2016
307.87
309.13
304.79
306.13
1,044,953
-2.04(-0.66%)
Aug 26, 2016
307.21
310.74
304.56
308.17
1,124,177
+1.32(+0.43%)
Aug 25, 2016
309.03
311.97
301.02
306.85
1,669,406
-2.48(-0.80%)
Aug 24, 2016
318.18
321.74
306.73
309.33
1,646,320
-8.84(-2.78%)
Aug 23, 2016
316.81
322.99
315.28
318.17
1,429,298
+1.36(+0.43%)
Aug 22, 2016
316.15
320.82
315.13
316.81
1,317,335
+0.00(+0.00%)
Aug 19, 2016
313.69
319.89
312.38
316.81
1,393,517
+3.43(+1.09%)
Aug 18, 2016
313.57
313.76
312.00
313.38
878,954
-0.44(-0.14%)
Aug 17, 2016
314.17
314.71
311.29
313.82
852,640
+0.40(+0.13%)
Aug 16, 2016
313.27
316.67
312.64
313.42
946,103
+0.03(+0.01%)
Aug 15, 2016
313.40
315.08
310.01
313.39
929,774
-0.55(-0.18%)
Aug 12, 2016
311.99
315.23
311.65
313.94
993,791
-0.55(-0.17%)
Aug 11, 2016
309.47
316.24
309.42
314.49
1,771,115
+5.62(+1.82%)
Aug 10, 2016
315.00
315.00
307.14
308.87
1,236,312
-5.55(-1.77%)
Aug 09, 2016
313.72
316.24
311.80
314.42
1,132,233
+0.77(+0.25%)
Aug 08, 2016
316.02
316.35
309.16
313.65
2,136,783
-2.31(-0.73%)
Aug 05, 2016
316.16
318.91
313.69
315.96
1,358,794
+1.40(+0.45%)
Aug 04, 2016
320.15
320.45
314.01
314.56
2,002,241
-6.78(-2.11%)
Aug 03, 2016
321.77
324.30
310.06
321.34
6,040,387
-8.77(-2.66%)
Aug 02, 2016
302.88
333.65
297.66
330.11
7,797,967
+28.28(+9.37%)
Aug 01, 2016
300.00
307.50
299.06
301.83
3,564,544
+11.90(+4.10%)
Jul 29, 2016
288.85
290.46
286.80
289.93
1,338,487
+0.90(+0.31%)
Jul 28, 2016
288.61
289.98
285.07
289.03
1,454,493
+0.68(+0.24%)
Jul 27, 2016
286.83
288.77
286.08
288.35
1,458,156
+1.31(+0.46%)
Jul 26, 2016
286.00
289.95
285.47
287.04
1,987,081
-0.31(-0.11%)
Jul 25, 2016
287.84
290.58
285.02
287.35
1,977,713
-0.43(-0.15%)
Jul 22, 2016
282.09
290.92
281.38
287.78
3,394,578
+5.33(+1.89%)
Jul 21, 2016
279.76
282.54
274.23
282.45
5,547,989
+20.04(+7.64%)
Jul 20, 2016
259.87
263.16
257.57
262.41
1,829,223
+2.59(+1.00%)
Jul 19, 2016
260.94
262.49
258.16
259.82
1,094,509
-1.68(-0.64%)
Jul 18, 2016
260.04
262.80
257.47
261.50
2,133,040
+1.20(+0.46%)
Jul 15, 2016
254.12
260.45
253.81
260.30
2,404,882
+7.43(+2.94%)
Jul 14, 2016
253.30
253.79
250.02
252.87
1,295,371
+1.68(+0.67%)
Jul 13, 2016
254.24
254.27
250.82
251.19
1,285,359
-2.17(-0.86%)
Jul 12, 2016
253.78
254.85
251.29
253.36
1,175,107
+0.82(+0.32%)
Jul 11, 2016
253.25
255.10
251.12
252.54
1,746,561
+1.24(+0.49%)
Jul 08, 2016
248.63
251.78
247.27
251.30
1,296,446
+4.03(+1.63%)
Jul 07, 2016
247.24
249.66
245.22
247.27
1,140,351
+5.24(+2.17%)
Jul 05, 2016
244.62
244.80
240.07
242.03
1,239,300
-3.03(-1.24%)
Jul 01, 2016
242.57
245.06
245.06
245.06
1,465,500
+3.24(+1.34%)
Jun 30, 2016
239.31
241.90
236.67
241.82
2,093,208
+2.91(+1.22%)
Jun 29, 2016
232.87
239.85
232.00
238.91
2,881,144
+10.39(+4.55%)
Jun 28, 2016
225.68
229.75
225.68
228.52
2,115,685
+3.92(+1.75%)
Jun 27, 2016
227.00
229.54
223.02
224.60
2,929,342
-4.42(-1.93%)
Jun 24, 2016
232.00
235.30
229.00
229.02
2,685,048
-9.60(-4.02%)
Jun 23, 2016
237.18
238.79
235.76
238.62
1,402,896
+4.02(+1.71%)
Jun 22, 2016
233.66
238.48
232.16
234.60
2,622,350
+1.60(+0.69%)
Jun 21, 2016
238.00
238.99
232.99
233.00
1,955,638
-4.39(-1.85%)
Jun 20, 2016
241.00
242.50
237.17
237.39
1,401,107
-0.82(-0.34%)
Jun 17, 2016
242.27
242.27
238.20
238.21
2,219,712
-3.98(-1.64%)
Jun 16, 2016
236.91
243.34
236.59
242.19
1,995,519
+3.28(+1.37%)
Jun 15, 2016
242.38
242.99
238.59
238.91
2,101,563
-2.79(-1.15%)
Jun 14, 2016
243.35
245.01
240.16
241.70
1,696,589
-2.65(-1.08%)
Jun 13, 2016
245.76
248.40
244.04
244.35
1,628,246
-1.78(-0.72%)
Jun 10, 2016
248.15
249.04
244.02
246.13
2,455,325
-4.33(-1.73%)
Jun 09, 2016
253.14
256.19
249.57
250.46
2,860,184
-3.71(-1.46%)
Jun 08, 2016
255.03
256.79
251.47
254.17
3,610,346
+1.31(+0.52%)
Jun 07, 2016
264.45
264.73
250.87
252.86
8,870,482
-36.98(-12.76%)
Jun 06, 2016
290.00
290.74
285.21
289.84
1,618,701
-0.39(-0.13%)
Jun 03, 2016
289.51
292.69
283.79
290.23
1,472,999
+0.50(+0.17%)
Jun 02, 2016
286.88
289.91
286.56
289.73
1,128,675
+2.91(+1.01%)
Jun 01, 2016
287.97
289.95
286.14
286.82
1,418,358
-2.91(-1.00%)
May 31, 2016
285.00
291.63
284.66
289.73
2,146,497
+6.94(+2.45%)
May 27, 2016
282.00
282.79
282.79
282.79
1,262,400
+0.79(+0.28%)
May 26, 2016
279.53
284.28
279.09
282.00
1,829,382
+2.30(+0.82%)
May 25, 2016
273.73
280.07
273.51
279.70
1,796,363
+6.76(+2.48%)
May 24, 2016
266.33
273.42
263.94
272.94
1,560,917
+8.09(+3.05%)
May 23, 2016
263.77
267.18
263.15
264.85
848,539
+1.19(+0.45%)
May 20, 2016
259.31
265.55
259.00
263.66
1,340,393
+4.94(+1.91%)
May 19, 2016
262.80
264.70
256.42
258.72
1,281,160
-5.57(-2.11%)
May 18, 2016
262.65
265.82
262.26
264.29
1,040,753
+0.77(+0.29%)
May 17, 2016
265.15
267.89
263.08
263.52
1,160,998
-2.74(-1.03%)
May 16, 2016
263.03
266.95
262.60
266.26
1,306,115
+4.23(+1.61%)
May 13, 2016
261.41
264.98
260.10
262.03
997,710
-0.68(-0.26%)
May 12, 2016
268.25
270.55
259.59
262.71
1,299,337
-4.54(-1.70%)
May 11, 2016
272.22
273.61
267.00
267.25
971,498
-6.02(-2.20%)
May 10, 2016
271.64
273.61
269.60
273.27
1,031,756
+3.10(+1.15%)
May 09, 2016
264.72
273.14
264.10
270.17
1,425,832
+6.56(+2.49%)
May 06, 2016
263.47
265.87
260.89
263.61
1,202,308
-1.01(-0.38%)
May 05, 2016
263.58
265.40
262.63
264.62
1,105,910
+1.50(+0.57%)
May 04, 2016
271.70
271.75
262.46
263.12
1,788,112
-10.59(-3.87%)
May 03, 2016
272.82
276.61
271.09
273.71
1,603,572
+0.02(+0.01%)
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.