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
Asml Holdings NY Reg ADR
(NQ:
ASML
)
960.35
-5.77 (-0.60%)
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 29, 2022
561.68
573.82
548.05
549.33
1,257,462
-26.08(-4.53%)
Apr 28, 2022
560.22
580.20
550.14
575.41
1,556,528
+32.80(+6.04%)
Apr 27, 2022
537.95
552.84
530.07
542.62
2,059,563
-3.46(-0.63%)
Apr 26, 2022
570.16
572.43
545.56
546.08
1,869,444
-38.38(-6.57%)
Apr 25, 2022
577.55
585.01
568.72
584.46
2,129,110
-7.59(-1.28%)
Apr 22, 2022
599.33
604.96
591.91
592.05
1,122,143
-12.05(-2.00%)
Apr 21, 2022
628.54
632.19
601.92
604.10
965,210
-13.57(-2.20%)
Apr 20, 2022
634.09
635.84
612.88
617.67
1,907,009
+16.33(+2.72%)
Apr 19, 2022
582.22
603.26
580.73
601.34
1,262,725
+11.27(+1.91%)
Apr 18, 2022
581.76
598.14
580.51
590.07
591,985
+7.51(+1.29%)
Apr 14, 2022
598.78
600.72
580.73
582.56
835,558
-14.51(-2.43%)
Apr 13, 2022
586.00
601.40
581.14
597.06
958,793
+18.28(+3.16%)
Apr 12, 2022
597.37
606.55
576.84
578.78
1,095,170
-3.64(-0.63%)
Apr 11, 2022
591.49
594.99
581.84
582.43
881,827
-12.85(-2.16%)
Apr 08, 2022
605.50
606.47
594.38
595.28
863,065
-14.00(-2.30%)
Apr 07, 2022
608.53
615.91
597.08
609.28
731,713
-3.13(-0.51%)
Apr 06, 2022
610.05
622.93
601.59
612.41
1,139,516
-17.49(-2.78%)
Apr 05, 2022
656.75
657.86
629.24
629.90
1,284,266
-33.49(-5.05%)
Apr 04, 2022
655.26
664.08
652.83
663.39
750,511
+12.76(+1.96%)
Apr 01, 2022
657.99
659.84
644.87
650.63
758,843
-0.20(-0.03%)
Mar 31, 2022
666.96
671.45
650.40
650.82
801,338
-16.20(-2.43%)
Mar 30, 2022
682.07
684.75
662.69
667.02
1,058,852
-23.95(-3.47%)
Mar 29, 2022
691.81
696.32
679.80
690.98
1,104,393
+13.94(+2.06%)
Mar 28, 2022
662.69
677.20
658.68
677.03
705,314
+6.65(+0.99%)
Mar 25, 2022
672.77
673.06
655.08
670.39
795,737
-2.47(-0.37%)
Mar 24, 2022
649.13
672.86
646.21
672.85
1,207,533
+24.53(+3.78%)
Mar 23, 2022
651.67
661.97
646.61
648.32
1,025,206
-22.78(-3.39%)
Mar 22, 2022
670.38
680.22
667.75
671.10
1,140,383
+5.68(+0.85%)
Mar 21, 2022
660.85
665.88
651.86
665.42
1,326,952
+2.97(+0.45%)
Mar 18, 2022
632.61
665.89
630.82
662.45
1,734,268
+25.10(+3.94%)
Mar 17, 2022
626.66
639.59
623.09
637.35
877,122
+3.38(+0.53%)
Mar 16, 2022
605.52
634.33
601.34
633.96
1,862,703
+52.55(+9.04%)
Mar 15, 2022
576.76
582.87
568.90
581.42
1,583,130
+18.66(+3.32%)
Mar 14, 2022
584.19
586.09
562.52
562.76
1,664,107
-8.09(-1.42%)
Mar 11, 2022
598.27
599.25
569.90
570.84
840,521
-14.03(-2.40%)
Mar 10, 2022
584.18
592.96
580.91
584.88
754,593
-20.55(-3.39%)
Mar 09, 2022
593.55
610.94
579.76
605.42
1,635,094
+47.06(+8.43%)
Mar 08, 2022
559.38
578.28
544.46
558.36
1,479,522
-1.27(-0.23%)
Mar 07, 2022
601.58
604.71
559.05
559.63
1,673,671
-19.47(-3.36%)
Mar 04, 2022
588.24
593.81
566.73
579.10
2,079,014
-35.53(-5.78%)
Mar 03, 2022
635.32
636.96
611.12
614.63
1,045,441
-23.95(-3.75%)
Mar 02, 2022
626.13
641.55
621.75
638.58
1,062,658
+20.62(+3.34%)
Mar 01, 2022
643.30
648.06
611.50
617.97
1,125,406
-31.47(-4.85%)
Feb 28, 2022
631.06
655.34
631.06
649.44
2,030,762
-0.60(-0.09%)
Feb 25, 2022
640.08
650.05
636.72
650.03
1,329,578
+10.02(+1.57%)
Feb 24, 2022
584.91
641.98
584.80
640.01
2,101,121
+24.47(+3.97%)
Feb 23, 2022
634.40
637.69
614.85
615.55
1,023,035
-8.32(-1.33%)
Feb 22, 2022
622.14
636.27
613.73
623.87
958,299
-7.37(-1.17%)
Feb 18, 2022
631.24
0
-2.53(-0.40%)
Feb 17, 2022
642.42
645.26
633.35
633.77
1,048,878
-13.09(-2.02%)
Feb 16, 2022
634.33
648.94
628.16
646.86
625,393
+7.26(+1.13%)
Feb 15, 2022
630.89
641.49
625.86
639.60
842,958
+27.77(+4.54%)
Feb 14, 2022
610.11
618.69
604.12
611.83
908,465
-0.32(-0.05%)
Feb 11, 2022
640.70
643.41
609.23
612.15
1,145,627
-27.91(-4.36%)
Feb 10, 2022
637.82
660.26
636.27
640.05
986,066
-22.89(-3.45%)
Feb 09, 2022
653.61
664.75
646.88
662.94
864,922
+26.21(+4.12%)
Feb 08, 2022
620.54
638.55
619.32
636.73
764,881
+3.35(+0.53%)
Feb 07, 2022
637.39
644.47
631.94
633.38
533,596
-2.71(-0.43%)
Feb 04, 2022
631.45
644.27
626.82
636.09
885,964
+6.70(+1.07%)
Feb 03, 2022
642.21
627.96
629.38
1,243,520
-39.77(-5.94%)
Feb 02, 2022
670.33
673.53
656.82
669.16
731,506
+5.13(+0.77%)
Feb 01, 2022
665.07
666.20
649.20
664.02
969,277
+35.58(+5.66%)
Jan 28, 2022
617.37
628.46
604.77
628.45
1,374,962
+10.05(+1.62%)
Jan 27, 2022
647.77
647.97
615.23
618.40
1,503,840
-18.12(-2.85%)
Jan 26, 2022
644.68
661.98
628.29
636.53
1,411,865
+4.57(+0.72%)
Jan 25, 2022
635.92
648.92
627.33
631.96
2,152,765
-37.86(-5.65%)
Jan 24, 2022
648.99
671.00
632.02
669.81
2,907,649
-7.12(-1.05%)
Jan 21, 2022
689.17
702.73
676.91
676.93
1,734,004
-11.43(-1.66%)
Jan 20, 2022
706.32
711.28
688.12
688.36
1,574,781
+7.44(+1.09%)
Jan 19, 2022
718.06
719.95
680.81
680.92
1,633,344
-15.99(-2.29%)
Jan 18, 2022
722.05
722.09
695.95
696.91
1,210,588
-28.55(-3.94%)
Jan 14, 2022
725.46
0
+14.08(+1.98%)
Jan 13, 2022
752.62
757.99
709.98
711.38
1,671,016
-11.78(-1.63%)
Jan 12, 2022
720.37
730.25
716.17
723.16
984,892
+12.68(+1.78%)
Jan 11, 2022
688.88
712.70
682.76
710.48
2,175,923
+1.94(+0.27%)
Jan 10, 2022
698.17
709.02
684.31
708.54
2,024,249
-28.19(-3.83%)
Jan 07, 2022
738.96
743.81
724.55
736.73
1,399,207
-6.84(-0.92%)
Jan 06, 2022
720.59
744.20
711.11
743.57
2,094,177
+17.00(+2.34%)
Jan 05, 2022
746.29
746.90
725.96
726.57
1,263,271
-32.66(-4.30%)
Jan 04, 2022
773.30
773.30
743.74
759.23
896,306
-17.83(-2.29%)
Jan 03, 2022
775.36
778.88
764.85
777.06
739,506
+1.32(+0.17%)
Dec 31, 2021
780.98
784.65
775.49
775.75
242,745
-3.98(-0.51%)
Dec 30, 2021
783.10
787.59
779.51
779.72
422,771
-1.72(-0.22%)
Dec 29, 2021
777.67
784.61
774.05
781.44
415,551
-2.72(-0.35%)
Dec 28, 2021
796.37
796.37
782.52
784.16
562,949
-6.49(-0.82%)
Dec 27, 2021
774.05
792.75
774.01
790.64
541,323
+59.57(+8.15%)
Dec 23, 2021
774.28
785.08
731.08
731.08
509,843
-40.75(-5.28%)
Dec 22, 2021
757.88
771.83
755.15
771.83
548,918
+8.56(+1.12%)
Dec 21, 2021
755.86
786.90
745.42
763.27
860,906
+29.68(+4.05%)
Dec 20, 2021
733.60
737.33
725.38
733.60
663,763
+2.93(+0.40%)
Dec 17, 2021
731.92
738.58
724.90
730.66
1,705,775
-5.00(-0.68%)
Dec 16, 2021
778.53
779.35
734.32
735.66
1,032,515
-36.27(-4.70%)
Dec 15, 2021
744.99
772.30
741.18
771.93
933,200
+36.86(+5.01%)
Dec 14, 2021
735.10
740.84
724.21
735.07
864,139
-9.82(-1.32%)
Dec 13, 2021
760.58
761.81
744.76
744.89
625,421
-16.92(-2.22%)
Dec 10, 2021
757.37
763.58
752.69
761.81
618,506
+8.99(+1.19%)
Dec 09, 2021
766.02
769.77
752.58
752.82
727,299
-30.51(-3.89%)
Dec 08, 2021
782.64
784.38
775.80
783.33
565,962
-3.57(-0.45%)
Dec 07, 2021
786.90
788.67
763.65
786.90
1,008,739
+49.88(+6.77%)
Dec 06, 2021
739.44
741.90
722.41
737.01
1,255,037
-14.74(-1.96%)
Dec 03, 2021
765.84
770.49
740.38
751.76
1,144,918
-17.14(-2.23%)
Dec 02, 2021
764.35
772.69
758.38
768.90
981,260
-14.51(-1.85%)
Dec 01, 2021
791.75
811.35
781.89
783.41
1,232,915
+12.17(+1.58%)
Nov 30, 2021
786.40
800.31
766.98
771.24
1,174,181
-22.90(-2.88%)
Nov 29, 2021
774.65
794.84
769.75
794.13
1,447,171
+63.06(+8.63%)
Nov 26, 2021
766.80
775.53
731.08
731.08
806,976
-50.76(-6.49%)
Nov 24, 2021
761.97
782.90
757.53
781.84
1,279,515
-9.75(-1.23%)
Nov 23, 2021
790.87
798.37
786.40
791.59
1,224,613
-13.01(-1.62%)
Nov 22, 2021
833.10
837.64
803.60
804.60
911,550
-30.62(-3.67%)
Nov 19, 2021
844.65
845.33
832.58
835.21
798,977
-21.39(-2.50%)
Nov 18, 2021
854.95
856.67
852.75
856.60
888,590
+19.16(+2.29%)
Nov 17, 2021
837.19
845.77
835.63
837.45
563,631
+10.19(+1.23%)
Nov 16, 2021
829.71
840.51
825.53
827.25
708,129
-7.52(-0.90%)
Nov 15, 2021
833.10
839.53
831.14
834.77
654,740
+4.96(+0.60%)
Nov 12, 2021
818.48
833.10
813.71
829.82
545,222
+17.77(+2.19%)
Nov 11, 2021
811.93
817.55
807.96
812.04
427,034
+15.14(+1.90%)
Nov 10, 2021
808.36
796.90
755,602
-31.38(-3.79%)
Nov 09, 2021
830.19
833.55
820.43
828.28
694,426
+0.12(+0.01%)
Nov 08, 2021
833.60
835.00
826.28
828.16
747,340
+2.86(+0.35%)
Nov 05, 2021
830.40
832.75
820.08
825.30
754,640
-3.40(-0.41%)
Nov 04, 2021
810.34
831.30
808.35
828.71
1,086,215
+19.95(+2.47%)
Nov 03, 2021
797.44
810.28
789.72
808.76
581,054
+17.54(+2.22%)
Nov 02, 2021
791.51
796.75
790.51
791.22
517,094
+6.48(+0.83%)
Nov 01, 2021
784.21
785.27
774.08
784.74
590,366
-5.28(-0.67%)
Oct 29, 2021
784.52
791.55
782.11
790.01
600,657
-0.30(-0.04%)
Oct 28, 2021
791.22
798.80
787.91
790.32
706,792
+11.85(+1.52%)
Oct 27, 2021
775.61
795.91
774.77
778.47
976,616
+9.50(+1.23%)
Oct 26, 2021
774.00
768.97
762,641
+2.71(+0.35%)
Oct 25, 2021
777.20
780.60
764.87
766.26
808,437
-12.18(-1.56%)
Oct 22, 2021
775.74
773.87
778.44
1,332,253
+13.03(+1.70%)
Oct 21, 2021
743.02
765.41
742.38
765.41
1,114,110
+19.30(+2.59%)
Oct 20, 2021
760.24
763.05
736.91
746.10
1,949,319
-32.32(-4.15%)
Oct 19, 2021
766.01
779.07
764.18
778.43
983,678
+12.38(+1.62%)
Oct 18, 2021
752.32
766.15
751.25
766.05
1,041,385
-1.15(-0.15%)
Oct 15, 2021
758.99
767.43
754.02
767.19
902,796
+10.80(+1.43%)
Oct 14, 2021
747.95
756.74
744.14
756.40
1,410,977
+32.92(+4.55%)
Oct 13, 2021
722.25
728.37
719.18
723.48
1,204,232
+18.83(+2.67%)
Oct 12, 2021
713.35
713.35
702.08
704.65
893,054
+3.07(+0.44%)
Oct 11, 2021
702.45
715.13
701.33
701.58
722,253
-8.14(-1.15%)
Oct 08, 2021
728.28
728.65
708.81
709.73
1,069,752
-16.09(-2.22%)
Oct 07, 2021
724.44
732.47
721.35
725.81
1,303,376
+13.92(+1.95%)
Oct 06, 2021
704.98
714.03
698.78
711.89
1,000,707
-0.36(-0.05%)
Oct 05, 2021
704.64
721.74
702.29
712.25
1,235,024
+19.51(+2.82%)
Oct 04, 2021
708.40
709.62
689.09
692.74
1,710,928
-28.20(-3.91%)
Oct 01, 2021
724.04
724.04
707.88
720.94
1,214,563
-3.10(-0.43%)
Sep 30, 2021
733.03
740.88
721.41
724.04
1,112,104
-5.27(-0.72%)
Sep 29, 2021
762.92
764.11
728.04
729.31
2,279,877
-28.91(-3.81%)
Sep 28, 2021
772.48
776.85
751.32
758.22
2,458,836
-53.59(-6.60%)
Sep 27, 2021
819.56
824.02
809.61
811.81
1,094,393
-32.57(-3.86%)
Sep 24, 2021
842.96
848.79
840.78
844.38
525,502
-10.65(-1.25%)
Sep 23, 2021
852.71
863.72
852.58
855.03
765,697
+14.62(+1.74%)
Sep 22, 2021
827.87
847.13
825.57
840.41
688,551
+9.73(+1.17%)
Sep 21, 2021
835.81
838.11
820.73
830.69
931,673
+13.60(+1.66%)
Sep 20, 2021
815.28
821.71
806.36
817.09
1,154,742
-18.57(-2.22%)
Sep 17, 2021
850.48
850.69
828.43
835.66
1,718,890
-26.69(-3.09%)
Sep 16, 2021
852.47
864.75
850.81
862.35
835,027
-1.96(-0.23%)
Sep 15, 2021
862.04
864.97
854.70
864.31
823,006
+1.69(+0.20%)
Sep 14, 2021
858.96
870.73
854.93
862.62
1,006,598
+15.89(+1.88%)
Sep 13, 2021
844.77
847.67
836.82
846.73
654,619
+12.02(+1.44%)
Sep 10, 2021
846.44
850.74
833.28
834.71
1,170,637
+5.22(+0.63%)
Sep 09, 2021
831.41
838.49
828.13
829.49
660,576
-4.36(-0.52%)
Sep 08, 2021
833.49
835.71
826.01
833.86
735,759
-3.67(-0.44%)
Sep 07, 2021
840.95
844.44
833.63
837.53
803,644
+3.56(+0.43%)
Sep 03, 2021
824.65
838.70
824.65
833.97
718,502
-3.09(-0.37%)
Sep 02, 2021
828.19
837.80
824.99
837.05
768,616
+18.57(+2.27%)
Sep 01, 2021
815.13
826.79
813.15
818.48
598,919
+8.87(+1.10%)
Aug 31, 2021
820.04
820.41
803.94
809.61
596,042
-6.37(-0.78%)
Aug 30, 2021
816.31
819.30
813.22
815.97
506,199
+6.48(+0.80%)
Aug 27, 2021
791.35
811.29
790.88
809.49
678,124
+21.36(+2.71%)
Aug 26, 2021
785.53
792.88
781.54
788.13
463,120
+2.98(+0.38%)
Aug 25, 2021
785.68
790.49
782.36
785.14
484,715
+2.20(+0.28%)
Aug 24, 2021
783.42
784.99
779.03
782.95
475,335
-5.84(-0.74%)
Aug 23, 2021
772.67
789.64
772.22
788.79
744,769
+22.78(+2.97%)
Aug 20, 2021
763.00
768.63
756.12
766.01
522,456
+6.48(+0.85%)
Aug 19, 2021
740.44
761.96
739.80
759.53
528,873
+8.80(+1.17%)
Aug 18, 2021
754.38
763.29
750.31
750.72
465,782
-3.99(-0.53%)
Aug 17, 2021
759.77
761.35
748.73
754.72
497,617
-10.48(-1.37%)
Aug 16, 2021
765.67
768.72
757.81
765.19
439,085
-1.57(-0.21%)
Aug 13, 2021
757.22
767.38
754.70
766.77
467,941
+7.67(+1.01%)
Aug 12, 2021
766.51
766.51
756.70
759.10
786,796
-7.92(-1.03%)
Aug 11, 2021
768.88
771.02
759.44
767.02
433,741
-0.07(-0.01%)
Aug 10, 2021
773.21
774.62
761.78
767.09
606,639
+0.59(+0.08%)
Aug 09, 2021
767.99
769.96
763.50
766.49
490,933
+5.25(+0.69%)
Aug 06, 2021
762.43
765.05
757.96
761.25
573,104
-11.15(-1.44%)
Aug 05, 2021
782.85
782.98
768.09
772.39
744,646
-0.71(-0.09%)
Aug 04, 2021
769.73
776.11
765.64
773.10
647,989
+15.50(+2.05%)
Aug 03, 2021
748.86
758.50
745.92
757.60
548,933
+9.60(+1.28%)
Aug 02, 2021
749.13
754.02
746.79
748.00
514,366
+2.83(+0.38%)
Jul 30, 2021
739.37
747.08
735.50
745.17
502,306
+1.00(+0.13%)
Jul 29, 2021
740.21
746.29
738.48
744.17
651,172
+5.68(+0.77%)
Jul 28, 2021
728.90
739.63
724.43
738.49
737,509
+13.86(+1.91%)
Jul 27, 2021
730.04
730.99
712.44
724.63
906,847
-8.25(-1.13%)
Jul 26, 2021
736.87
737.65
727.33
732.88
711,907
+5.78(+0.80%)
Jul 23, 2021
726.75
735.49
722.19
727.10
1,101,141
+17.71(+2.50%)
Jul 22, 2021
712.38
719.24
703.83
709.39
973,548
+8.67(+1.24%)
Jul 21, 2021
686.07
700.81
680.98
700.72
1,322,079
+35.91(+5.40%)
Jul 20, 2021
657.82
669.29
654.00
664.81
828,671
+0.05(+0.01%)
Jul 19, 2021
653.94
665.07
652.70
664.76
879,550
-3.32(-0.50%)
Jul 16, 2021
683.11
687.10
667.55
668.08
595,346
-16.06(-2.35%)
Jul 15, 2021
692.52
693.21
677.24
684.14
750,482
-12.22(-1.75%)
Jul 14, 2021
699.73
702.67
692.83
696.35
876,771
+9.81(+1.43%)
Jul 13, 2021
686.38
690.67
683.81
686.55
650,346
-1.35(-0.20%)
Jul 12, 2021
680.31
688.58
679.50
687.90
636,574
+15.99(+2.38%)
Jul 09, 2021
664.73
673.51
659.83
671.91
600,562
+17.18(+2.62%)
Jul 08, 2021
652.55
656.60
646.13
654.73
873,705
-16.03(-2.39%)
Jul 07, 2021
674.52
676.15
665.12
670.76
455,817
+4.19(+0.63%)
Jul 06, 2021
670.05
674.04
657.66
666.58
811,183
-1.62(-0.24%)
Jul 02, 2021
669.12
670.46
664.47
668.20
462,784
+8.00(+1.21%)
Jul 01, 2021
667.91
672.22
655.55
660.20
1,026,506
-11.21(-1.67%)
Jun 30, 2021
675.06
676.98
667.28
671.41
788,819
-12.48(-1.82%)
Jun 29, 2021
680.26
685.43
678.56
683.88
411,401
-0.42(-0.06%)
Jun 28, 2021
679.27
685.95
679.02
684.30
642,063
+17.40(+2.61%)
Jun 25, 2021
674.41
675.99
666.67
666.91
443,917
-8.54(-1.26%)
Jun 24, 2021
672.21
678.33
671.24
675.45
482,991
+12.98(+1.96%)
Jun 23, 2021
667.22
669.84
660.43
662.48
538,662
-4.04(-0.61%)
Jun 22, 2021
661.35
668.23
657.24
666.52
557,915
+5.01(+0.76%)
Jun 21, 2021
659.40
662.77
653.49
661.50
581,947
+9.31(+1.43%)
Jun 18, 2021
666.07
667.87
649.76
652.19
1,723,056
-26.98(-3.97%)
Jun 17, 2021
671.91
684.71
671.66
679.17
768,288
-0.21(-0.03%)
Jun 16, 2021
686.19
690.00
674.18
679.39
608,099
-2.65(-0.39%)
Jun 15, 2021
687.70
690.97
677.27
682.04
525,436
-7.34(-1.06%)
Jun 14, 2021
679.83
689.67
675.97
689.38
654,735
+11.95(+1.76%)
Jun 11, 2021
678.56
679.28
671.90
677.42
457,982
-2.83(-0.42%)
Jun 10, 2021
669.97
684.95
667.25
680.25
823,287
+16.86(+2.54%)
Jun 09, 2021
665.73
668.71
661.66
663.39
453,470
+1.81(+0.27%)
Jun 08, 2021
671.24
672.65
657.52
661.58
579,287
-1.22(-0.18%)
Jun 07, 2021
661.05
665.16
657.45
662.80
611,438
-1.28(-0.19%)
Jun 04, 2021
655.82
664.78
654.16
664.08
546,395
+16.92(+2.61%)
Jun 03, 2021
648.58
651.55
641.54
647.16
629,778
-7.97(-1.22%)
Jun 02, 2021
651.66
659.64
649.96
655.13
614,291
+2.23(+0.34%)
Jun 01, 2021
665.48
668.73
649.71
652.90
1,329,520
-3.57(-0.54%)
May 28, 2021
650.21
656.97
648.18
656.47
633,492
+10.09(+1.56%)
May 27, 2021
642.41
649.07
640.40
646.38
671,617
-0.66(-0.10%)
May 26, 2021
648.45
650.71
641.30
647.04
614,328
-6.34(-0.97%)
May 25, 2021
652.29
660.33
648.51
653.38
1,120,259
+12.96(+2.02%)
May 24, 2021
629.29
643.63
627.60
640.41
816,887
+19.17(+3.09%)
May 21, 2021
627.69
628.80
618.28
621.24
872,052
-9.28(-1.47%)
May 20, 2021
614.89
633.90
613.98
630.52
1,118,407
+17.48(+2.85%)
May 19, 2021
590.91
613.23
589.58
613.04
1,079,485
-1.37(-0.22%)
May 18, 2021
623.36
625.65
613.84
614.41
663,363
-3.07(-0.50%)
May 17, 2021
614.12
618.18
605.77
617.48
956,511
-12.06(-1.92%)
May 14, 2021
612.41
632.82
607.82
629.54
1,369,540
+23.98(+3.96%)
May 13, 2021
604.15
611.06
594.60
605.56
1,477,814
+20.61(+3.52%)
May 12, 2021
597.70
602.28
583.38
584.95
1,139,638
-27.97(-4.56%)
May 11, 2021
598.79
615.84
597.32
612.92
917,031
+3.37(+0.55%)
May 10, 2021
630.06
630.39
608.90
609.55
907,964
-30.50(-4.76%)
May 07, 2021
633.45
642.69
629.49
640.04
590,476
+13.83(+2.21%)
May 06, 2021
620.37
626.51
612.21
626.22
636,272
+2.39(+0.38%)
May 05, 2021
623.94
633.64
617.93
623.82
975,754
+12.52(+2.05%)
May 04, 2021
617.79
621.25
598.58
611.31
1,549,291
-24.71(-3.89%)
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.