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
Lam Research
(NQ:
LRCX
)
958.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2023
513.76
518.92
507.09
518.53
1,158,117
+5.13(+1.00%)
Apr 27, 2023
498.22
514.01
488.20
513.40
2,004,208
+21.26(+4.32%)
Apr 26, 2023
497.92
502.33
489.92
492.13
1,328,593
-2.30(-0.46%)
Apr 25, 2023
506.13
511.15
494.17
494.43
1,384,725
-14.50(-2.85%)
Apr 24, 2023
509.91
512.60
501.02
508.93
1,035,566
-2.78(-0.54%)
Apr 21, 2023
518.64
518.78
508.39
511.71
1,456,820
-9.23(-1.77%)
Apr 20, 2023
505.55
530.82
502.73
520.95
4,090,950
+35.12(+7.23%)
Apr 19, 2023
480.83
488.68
477.63
485.82
1,738,378
-4.30(-0.88%)
Apr 18, 2023
489.52
495.14
483.93
490.13
909,097
+2.68(+0.55%)
Apr 17, 2023
484.80
489.78
477.99
487.44
1,260,772
-8.24(-1.66%)
Apr 14, 2023
491.83
500.50
487.38
495.69
934,625
+2.61(+0.53%)
Apr 13, 2023
494.20
496.76
485.31
493.07
1,310,977
+1.27(+0.26%)
Apr 12, 2023
507.90
508.23
490.87
491.81
982,819
-10.33(-2.06%)
Apr 11, 2023
504.90
506.34
500.30
502.14
916,978
+0.05(+0.01%)
Apr 10, 2023
481.07
506.02
480.91
502.09
1,353,255
+13.53(+2.77%)
Apr 06, 2023
480.89
491.13
475.36
488.56
975,483
+0.16(+0.03%)
Apr 05, 2023
494.61
494.61
481.31
488.40
1,624,272
-10.82(-2.17%)
Apr 04, 2023
517.46
518.56
495.93
499.23
1,282,958
-16.76(-3.25%)
Apr 03, 2023
518.54
520.64
509.17
515.99
1,121,857
-8.52(-1.62%)
Mar 31, 2023
522.05
527.44
519.83
524.51
1,176,155
-1.23(-0.23%)
Mar 30, 2023
518.07
527.12
516.43
525.73
2,077,494
+15.44(+3.03%)
Mar 29, 2023
489.30
515.64
487.04
510.29
2,094,043
+30.35(+6.32%)
Mar 28, 2023
490.15
491.29
473.70
479.94
1,478,754
-10.58(-2.16%)
Mar 27, 2023
502.88
504.40
489.44
490.52
1,118,665
-6.22(-1.25%)
Mar 24, 2023
509.55
511.93
493.50
496.75
1,411,470
-21.30(-4.11%)
Mar 23, 2023
508.94
526.92
507.89
518.05
1,554,132
+17.11(+3.41%)
Mar 22, 2023
501.62
519.44
500.48
500.94
1,226,381
-1.05(-0.21%)
Mar 21, 2023
511.47
516.04
492.83
501.99
1,038,975
-5.87(-1.16%)
Mar 20, 2023
505.10
510.10
500.39
507.86
763,133
+4.88(+0.97%)
Mar 17, 2023
509.74
514.40
498.47
502.98
1,721,055
-6.76(-1.33%)
Mar 16, 2023
477.83
510.46
475.37
509.74
1,795,162
+27.84(+5.78%)
Mar 15, 2023
481.14
483.81
468.97
481.89
1,227,505
-6.86(-1.40%)
Mar 14, 2023
480.00
494.41
479.50
488.75
1,325,951
+18.51(+3.94%)
Mar 13, 2023
462.43
476.82
460.41
470.24
956,323
-1.80(-0.38%)
Mar 10, 2023
487.44
489.03
466.82
472.04
1,197,314
-11.30(-2.34%)
Mar 09, 2023
484.49
496.67
481.34
483.33
1,347,018
-3.08(-0.63%)
Mar 08, 2023
475.26
488.46
474.90
486.41
1,068,614
+13.55(+2.86%)
Mar 07, 2023
479.88
482.34
469.96
472.87
951,190
-5.48(-1.15%)
Mar 06, 2023
487.75
492.34
475.94
478.35
987,067
-6.34(-1.31%)
Mar 03, 2023
481.99
486.21
473.26
484.69
1,708,747
+1.65(+0.34%)
Mar 02, 2023
472.21
487.09
467.56
483.04
885,618
-0.93(-0.19%)
Mar 01, 2023
483.01
490.37
480.32
483.97
867,890
+4.84(+1.01%)
Feb 28, 2023
475.73
486.47
472.43
479.13
1,106,136
+3.25(+0.68%)
Feb 27, 2023
482.79
483.96
474.35
475.87
801,871
+4.04(+0.86%)
Feb 24, 2023
470.50
476.98
466.97
471.83
1,050,217
-6.68(-1.39%)
Feb 23, 2023
483.78
485.93
466.74
478.50
1,244,732
+8.02(+1.71%)
Feb 22, 2023
474.29
478.36
467.59
470.48
1,056,181
-1.03(-0.22%)
Feb 21, 2023
481.09
485.03
470.30
471.51
1,263,695
-17.12(-3.50%)
Feb 17, 2023
492.16
492.16
480.60
488.64
1,404,049
-5.59(-1.13%)
Feb 16, 2023
500.95
507.50
493.25
494.23
1,104,598
-18.69(-3.64%)
Feb 15, 2023
499.53
513.27
496.81
512.92
866,333
+4.02(+0.79%)
Feb 14, 2023
495.79
513.51
492.00
508.90
962,382
+5.84(+1.16%)
Feb 13, 2023
501.05
503.73
495.19
503.06
901,993
+5.22(+1.05%)
Feb 10, 2023
503.72
506.57
491.37
497.85
1,051,301
-10.37(-2.04%)
Feb 09, 2023
520.51
525.45
505.10
508.22
1,087,150
-2.36(-0.46%)
Feb 08, 2023
521.51
525.73
507.25
510.57
1,159,516
-15.11(-2.87%)
Feb 07, 2023
514.50
528.98
509.52
525.69
1,272,091
+12.12(+2.36%)
Feb 06, 2023
514.51
522.49
510.91
513.57
1,022,672
-8.18(-1.57%)
Feb 03, 2023
521.80
532.30
519.02
521.75
1,286,646
-11.62(-2.18%)
Feb 02, 2023
531.40
541.08
522.35
533.38
2,047,507
+10.63(+2.03%)
Feb 01, 2023
491.63
526.47
491.43
522.75
2,521,846
+29.73(+6.03%)
Jan 31, 2023
473.91
493.12
473.20
493.02
1,838,795
+21.17(+4.49%)
Jan 30, 2023
469.61
476.93
466.70
471.85
1,582,578
-4.19(-0.88%)
Jan 27, 2023
481.08
490.88
475.73
476.04
1,736,177
-14.66(-2.99%)
Jan 26, 2023
477.88
491.60
467.29
490.70
2,500,177
+9.22(+1.91%)
Jan 25, 2023
465.50
484.43
460.38
481.48
1,782,957
+0.89(+0.18%)
Jan 24, 2023
478.34
484.75
477.02
480.60
983,680
-3.23(-0.67%)
Jan 23, 2023
468.07
491.77
465.70
483.83
1,677,573
+18.02(+3.87%)
Jan 20, 2023
452.59
465.96
450.35
465.81
1,278,078
+18.35(+4.10%)
Jan 19, 2023
455.75
458.18
447.22
447.46
1,103,393
-12.81(-2.78%)
Jan 18, 2023
470.42
476.62
459.91
460.28
1,211,036
-4.04(-0.87%)
Jan 17, 2023
463.25
466.96
456.83
464.32
961,049
-2.64(-0.57%)
Jan 13, 2023
455.75
468.09
455.75
466.96
1,219,873
+3.58(+0.77%)
Jan 12, 2023
463.33
468.79
446.98
463.38
1,450,456
+5.66(+1.24%)
Jan 11, 2023
441.36
457.87
439.26
457.72
1,563,284
+5.61(+1.24%)
Jan 10, 2023
441.73
452.31
440.83
452.11
1,081,832
+6.09(+1.37%)
Jan 09, 2023
444.81
456.84
438.32
446.02
1,428,142
+7.06(+1.61%)
Jan 06, 2023
423.06
441.00
414.40
438.96
1,502,471
+27.81(+6.76%)
Jan 05, 2023
409.73
418.57
406.76
411.15
997,515
-5.32(-1.28%)
Jan 04, 2023
415.67
422.20
410.57
416.48
1,067,210
+8.05(+1.97%)
Jan 03, 2023
423.63
424.01
401.50
408.43
1,341,943
-5.86(-1.41%)
Dec 30, 2022
406.74
414.63
405.02
414.29
742,641
-0.37(-0.09%)
Dec 29, 2022
403.91
416.58
402.32
414.65
1,248,628
+17.58(+4.43%)
Dec 28, 2022
397.71
401.97
393.63
397.07
885,333
-2.64(-0.66%)
Dec 27, 2022
402.22
405.78
399.03
399.72
1,127,459
-6.56(-1.62%)
Dec 23, 2022
399.87
406.63
394.88
406.28
1,069,813
+2.97(+0.74%)
Dec 22, 2022
425.78
427.07
391.44
403.31
3,221,348
-38.21(-8.65%)
Dec 21, 2022
435.07
444.42
433.85
441.53
956,519
+10.36(+2.40%)
Dec 20, 2022
427.26
434.84
426.52
431.17
922,517
-1.31(-0.30%)
Dec 19, 2022
436.06
436.57
425.98
432.48
1,079,185
-5.16(-1.18%)
Dec 16, 2022
436.62
441.64
431.92
437.63
1,796,997
-2.11(-0.48%)
Dec 15, 2022
449.56
453.22
437.74
439.74
1,575,388
-21.87(-4.74%)
Dec 14, 2022
468.12
475.05
457.66
461.61
1,227,999
-7.59(-1.62%)
Dec 13, 2022
478.66
483.70
463.38
469.20
1,559,078
+13.17(+2.89%)
Dec 12, 2022
451.83
456.16
440.95
456.02
1,234,954
+13.85(+3.13%)
Dec 09, 2022
441.48
449.48
436.50
442.17
971,532
-4.71(-1.05%)
Dec 08, 2022
439.89
449.36
436.14
446.89
1,258,714
+10.53(+2.41%)
Dec 07, 2022
433.32
444.73
431.78
436.36
1,133,110
+1.17(+0.27%)
Dec 06, 2022
444.80
446.00
431.15
435.19
942,061
-9.34(-2.10%)
Dec 05, 2022
447.62
454.44
440.63
444.53
1,108,361
-4.98(-1.11%)
Dec 02, 2022
442.69
452.02
442.37
449.51
1,122,380
-5.37(-1.18%)
Dec 01, 2022
470.77
470.77
448.60
454.88
1,402,114
-9.08(-1.96%)
Nov 30, 2022
439.89
463.97
433.41
463.96
2,272,448
+29.79(+6.86%)
Nov 29, 2022
439.07
442.27
432.23
434.17
919,372
-1.16(-0.27%)
Nov 28, 2022
438.25
443.29
433.60
435.33
1,203,900
-9.84(-2.21%)
Nov 25, 2022
448.20
450.76
445.17
445.17
390,525
-8.00(-1.77%)
Nov 23, 2022
448.94
460.38
447.88
453.17
838,617
+5.68(+1.27%)
Nov 22, 2022
444.35
448.25
436.26
447.50
1,437,137
+5.37(+1.22%)
Nov 21, 2022
443.02
445.42
436.49
442.12
951,909
-6.43(-1.43%)
Nov 18, 2022
462.32
462.86
440.64
448.56
1,768,241
-4.38(-0.97%)
Nov 17, 2022
438.36
456.37
437.07
452.94
1,570,048
+5.68(+1.27%)
Nov 16, 2022
450.79
456.36
444.06
447.26
3,061,405
-34.73(-7.21%)
Nov 15, 2022
492.15
493.74
473.55
481.99
2,259,975
+9.86(+2.09%)
Nov 14, 2022
486.81
491.45
471.31
472.13
2,389,479
-19.76(-4.02%)
Nov 11, 2022
473.37
495.56
471.60
491.89
2,655,370
+15.14(+3.17%)
Nov 10, 2022
451.44
477.12
446.93
476.76
3,783,263
+51.73(+12.17%)
Nov 09, 2022
428.10
435.30
422.46
425.02
1,734,365
-11.90(-2.72%)
Nov 08, 2022
435.10
440.95
423.11
436.93
2,265,869
+9.71(+2.27%)
Nov 07, 2022
415.95
427.84
411.77
427.22
1,918,395
+15.16(+3.68%)
Nov 04, 2022
402.54
412.61
397.05
412.06
2,466,655
+25.65(+6.64%)
Nov 03, 2022
381.77
392.35
377.86
386.41
1,686,580
-2.06(-0.53%)
Nov 02, 2022
404.22
387.73
388.47
2,212,980
-16.88(-4.17%)
Nov 01, 2022
405.64
409.53
399.22
405.35
1,596,603
+7.79(+1.96%)
Oct 31, 2022
397.65
403.18
392.07
397.56
1,911,117
-0.79(-0.20%)
Oct 28, 2022
383.55
399.69
382.58
398.36
1,848,431
+16.19(+4.24%)
Oct 27, 2022
382.03
390.87
374.69
382.17
2,330,246
+3.45(+0.91%)
Oct 26, 2022
367.58
386.83
367.12
378.73
2,462,887
+5.64(+1.51%)
Oct 25, 2022
368.33
379.62
368.33
373.09
1,781,295
+5.80(+1.58%)
Oct 24, 2022
363.83
370.45
358.03
367.29
2,048,193
+4.59(+1.26%)
Oct 21, 2022
348.64
366.21
348.64
362.71
2,816,757
+13.18(+3.77%)
Oct 20, 2022
334.54
360.38
328.08
349.53
5,981,373
+25.33(+7.81%)
Oct 19, 2022
316.66
326.27
312.99
324.19
2,733,721
+7.88(+2.49%)
Oct 18, 2022
321.23
325.92
310.07
316.32
2,553,054
+6.52(+2.10%)
Oct 17, 2022
321.18
323.32
307.13
309.80
5,236,345
+0.46(+0.15%)
Oct 14, 2022
334.54
334.91
308.70
309.33
3,095,320
-25.20(-7.53%)
Oct 13, 2022
297.08
338.57
294.25
334.54
4,611,574
+16.33(+5.13%)
Oct 12, 2022
322.90
325.02
317.40
318.20
3,732,763
-3.01(-0.94%)
Oct 11, 2022
339.14
344.00
316.56
321.22
5,409,164
-23.25(-6.75%)
Oct 10, 2022
363.38
363.70
334.35
344.47
4,022,289
-23.69(-6.44%)
Oct 07, 2022
379.78
381.73
365.15
368.16
2,117,497
-22.35(-5.72%)
Oct 06, 2022
391.50
400.18
388.16
390.51
1,383,248
-2.27(-0.58%)
Oct 05, 2022
384.95
397.50
378.15
392.78
1,432,422
-0.71(-0.18%)
Oct 04, 2022
395.60
401.22
390.42
393.49
2,093,967
+10.75(+2.81%)
Oct 03, 2022
365.66
389.69
364.11
382.73
2,575,418
+23.26(+6.47%)
Sep 30, 2022
351.86
366.86
351.62
359.48
1,943,809
-4.47(-1.23%)
Sep 29, 2022
368.47
368.74
357.74
363.94
1,595,514
-10.90(-2.91%)
Sep 28, 2022
366.76
376.77
365.62
374.85
1,104,020
+4.86(+1.31%)
Sep 27, 2022
373.09
374.85
362.76
369.98
1,204,524
+5.17(+1.42%)
Sep 26, 2022
373.89
378.42
364.50
364.82
1,145,482
-8.96(-2.40%)
Sep 23, 2022
375.61
377.05
366.92
373.78
1,488,883
-6.16(-1.62%)
Sep 22, 2022
387.42
389.61
378.94
379.93
1,547,274
-11.61(-2.96%)
Sep 21, 2022
397.68
410.92
391.34
391.54
1,081,157
-4.67(-1.18%)
Sep 20, 2022
396.26
398.07
392.32
396.21
908,878
-5.72(-1.42%)
Sep 19, 2022
396.03
406.49
396.03
401.93
953,431
+0.00(+0.00%)
Sep 16, 2022
400.98
406.49
396.01
401.93
1,895,120
-4.14(-1.02%)
Sep 15, 2022
411.20
414.81
400.44
406.07
1,219,617
-8.17(-1.97%)
Sep 14, 2022
416.45
419.05
407.23
414.24
1,080,863
+1.26(+0.30%)
Sep 13, 2022
421.35
424.46
410.75
412.98
1,928,400
-24.65(-5.63%)
Sep 12, 2022
437.62
443.68
432.54
437.63
1,020,948
-3.41(-0.77%)
Sep 09, 2022
437.73
443.07
435.78
441.04
1,321,992
+11.37(+2.65%)
Sep 08, 2022
416.15
435.07
414.85
429.67
1,451,952
+7.00(+1.66%)
Sep 07, 2022
419.73
427.49
412.92
422.66
1,227,596
+5.13(+1.23%)
Sep 06, 2022
420.10
424.37
412.75
417.54
1,189,016
-3.38(-0.80%)
Sep 02, 2022
427.00
433.83
418.21
420.91
1,398,266
-1.79(-0.42%)
Sep 01, 2022
415.31
423.73
409.34
422.70
1,924,633
-5.74(-1.34%)
Aug 31, 2022
432.78
433.65
423.44
428.44
1,259,299
-4.67(-1.08%)
Aug 30, 2022
439.30
441.46
425.43
433.11
1,450,118
-1.82(-0.42%)
Aug 29, 2022
438.57
445.54
434.15
434.93
1,030,587
-8.58(-1.93%)
Aug 26, 2022
467.85
468.16
441.94
443.51
1,621,322
-24.34(-5.20%)
Aug 25, 2022
453.61
468.12
453.61
467.85
969,743
+14.85(+3.28%)
Aug 24, 2022
453.89
455.06
447.16
453.00
700,082
-0.94(-0.21%)
Aug 23, 2022
448.55
459.44
448.36
453.94
828,275
+6.26(+1.40%)
Aug 22, 2022
455.45
458.64
445.97
447.68
1,497,602
-18.81(-4.03%)
Aug 19, 2022
482.02
483.32
465.87
466.48
2,054,862
-25.79(-5.24%)
Aug 18, 2022
487.00
498.00
481.51
492.27
1,304,544
+5.47(+1.12%)
Aug 17, 2022
491.37
493.27
475.33
486.81
1,432,595
-12.52(-2.51%)
Aug 16, 2022
505.14
508.64
496.43
499.33
1,257,301
-6.78(-1.34%)
Aug 15, 2022
505.12
511.30
498.17
506.11
987,276
-1.27(-0.25%)
Aug 12, 2022
491.12
508.29
488.67
507.38
1,286,767
+20.67(+4.25%)
Aug 11, 2022
485.32
506.55
481.37
486.71
1,843,502
+2.46(+0.51%)
Aug 10, 2022
470.87
484.92
460.35
484.25
2,023,770
+25.00(+5.44%)
Aug 09, 2022
477.50
478.06
447.16
459.25
2,942,530
-39.27(-7.88%)
Aug 08, 2022
502.69
511.26
487.83
498.53
1,039,844
-10.20(-2.01%)
Aug 05, 2022
509.81
516.74
497.86
508.73
1,070,025
-11.62(-2.23%)
Aug 04, 2022
511.57
520.84
510.53
520.35
1,650,088
+7.00(+1.36%)
Aug 03, 2022
495.39
517.39
493.89
513.35
2,260,705
+21.56(+4.38%)
Aug 02, 2022
485.69
498.22
478.99
491.79
1,530,209
-0.15(-0.03%)
Aug 01, 2022
478.36
495.06
476.29
491.93
2,044,424
+2.24(+0.46%)
Jul 29, 2022
467.58
495.06
466.21
489.69
2,532,119
+15.23(+3.21%)
Jul 28, 2022
454.37
476.59
443.55
474.46
2,433,585
+16.91(+3.70%)
Jul 27, 2022
444.41
461.15
444.18
457.55
1,727,911
+19.99(+4.57%)
Jul 26, 2022
442.99
447.06
435.74
437.56
1,153,002
-10.00(-2.23%)
Jul 25, 2022
440.53
448.40
437.71
447.56
1,173,392
-6.40(-1.41%)
Jul 22, 2022
464.77
467.41
451.04
453.96
1,355,819
-11.88(-2.55%)
Jul 21, 2022
458.64
466.85
451.62
465.84
1,411,588
+10.79(+2.37%)
Jul 20, 2022
436.33
458.26
434.79
455.05
1,891,513
+17.77(+4.06%)
Jul 19, 2022
421.67
438.01
420.65
437.28
1,521,112
+23.27(+5.62%)
Jul 18, 2022
428.39
428.39
410.62
414.01
928,098
-3.88(-0.93%)
Jul 15, 2022
414.99
418.15
403.10
417.90
1,367,155
+7.64(+1.86%)
Jul 14, 2022
399.44
413.94
392.52
410.26
1,135,698
+7.15(+1.77%)
Jul 13, 2022
387.57
405.39
387.44
403.10
942,335
+6.01(+1.51%)
Jul 12, 2022
396.15
402.05
393.10
397.10
974,957
+3.38(+0.86%)
Jul 11, 2022
400.22
401.17
389.84
393.71
1,139,396
-12.44(-3.06%)
Jul 08, 2022
400.33
408.16
396.60
406.15
941,699
+0.24(+0.06%)
Jul 07, 2022
394.50
408.40
393.33
405.91
1,404,614
+22.69(+5.92%)
Jul 06, 2022
382.58
388.22
375.37
383.22
1,279,282
+2.86(+0.75%)
Jul 05, 2022
371.46
382.55
367.75
380.37
2,748,127
-5.93(-1.53%)
Jul 01, 2022
400.26
405.74
378.15
386.30
3,015,922
-30.64(-7.35%)
Jun 30, 2022
409.96
427.30
406.03
416.94
1,089,921
-0.88(-0.21%)
Jun 29, 2022
423.10
424.62
415.81
417.82
1,215,473
-10.97(-2.56%)
Jun 28, 2022
441.62
449.34
427.33
428.79
958,635
-11.28(-2.56%)
Jun 27, 2022
446.26
447.35
436.60
440.07
786,460
-0.39(-0.09%)
Jun 24, 2022
423.00
440.67
421.88
440.46
1,453,065
+25.55(+6.16%)
Jun 23, 2022
422.03
422.03
406.44
414.91
922,977
-1.52(-0.36%)
Jun 22, 2022
414.12
425.28
411.43
416.43
1,132,396
-7.25(-1.71%)
Jun 21, 2022
418.01
432.76
417.76
423.68
1,239,449
+13.29(+3.24%)
Jun 17, 2022
408.10
415.05
402.50
410.39
1,832,429
+1.13(+0.28%)
Jun 16, 2022
432.01
433.45
403.77
409.26
1,945,804
-34.58(-7.79%)
Jun 15, 2022
440.05
452.78
434.85
443.83
1,600,568
+3.79(+0.86%)
Jun 14, 2022
443.50
445.57
435.48
440.05
1,194,723
+4.10(+0.94%)
Jun 13, 2022
443.68
450.79
434.11
435.95
1,521,213
-26.65(-5.76%)
Jun 10, 2022
473.12
476.20
462.01
462.60
1,127,379
-18.57(-3.86%)
Jun 09, 2022
490.55
500.62
480.88
481.16
886,974
-18.22(-3.65%)
Jun 08, 2022
508.88
511.02
495.30
499.38
923,943
-11.03(-2.16%)
Jun 07, 2022
496.74
511.90
495.70
510.41
1,179,593
+7.00(+1.39%)
Jun 06, 2022
513.56
519.62
500.91
503.41
805,265
+2.22(+0.44%)
Jun 03, 2022
499.93
508.29
496.53
501.18
1,364,593
-9.26(-1.81%)
Jun 02, 2022
490.54
510.75
489.55
510.45
1,189,777
+17.25(+3.50%)
Jun 01, 2022
510.19
511.93
487.12
493.20
1,055,387
-13.88(-2.74%)
May 31, 2022
511.63
512.90
497.72
507.08
1,539,435
-10.72(-2.07%)
May 27, 2022
504.34
523.99
503.06
517.80
1,694,763
+21.27(+4.28%)
May 26, 2022
469.89
500.66
468.97
496.53
1,325,277
+21.09(+4.44%)
May 25, 2022
454.02
479.38
453.78
475.44
1,321,520
+16.20(+3.53%)
May 24, 2022
465.60
468.55
454.13
459.24
967,289
-12.02(-2.55%)
May 23, 2022
464.43
473.84
460.30
471.27
1,084,232
+8.95(+1.94%)
May 20, 2022
468.46
472.10
439.24
462.31
1,759,000
+1.94(+0.42%)
May 19, 2022
467.56
473.88
459.37
460.38
1,147,880
-5.22(-1.12%)
May 18, 2022
488.06
495.84
462.80
465.59
1,753,548
-33.92(-6.79%)
May 17, 2022
482.69
503.51
477.85
499.52
1,676,711
+29.06(+6.18%)
May 16, 2022
474.31
480.77
467.07
470.46
993,605
-9.22(-1.92%)
May 13, 2022
454.01
482.97
453.42
479.67
1,958,014
+30.71(+6.84%)
May 12, 2022
435.66
450.56
433.92
448.97
1,595,216
+12.90(+2.96%)
May 11, 2022
443.57
457.32
434.97
436.07
1,209,176
-11.62(-2.60%)
May 10, 2022
449.49
457.42
435.40
447.69
1,449,652
+11.67(+2.68%)
May 09, 2022
448.51
450.88
431.51
436.02
1,895,664
-30.31(-6.50%)
May 06, 2022
464.85
477.32
453.36
466.32
1,095,396
-3.01(-0.64%)
May 05, 2022
482.09
485.59
461.30
469.34
1,494,836
-23.99(-4.86%)
May 04, 2022
475.04
494.99
465.52
493.32
1,226,596
+20.02(+4.23%)
May 03, 2022
464.73
476.47
461.42
473.31
981,452
+5.92(+1.27%)
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.