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
Chipotle Mexican Grill
(NY:
CMG
)
3,129.52
+23.68 (+0.76%)
Official Closing Price
Updated: 7:00 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 30, 2008
99.00
100.40
97.51
98.13
770,353
-0.85(-0.86%)
Apr 29, 2008
100.58
101.62
97.81
98.98
598,027
-1.87(-1.85%)
Apr 28, 2008
105.41
105.41
100.28
100.85
545,147
-2.00(-1.94%)
Apr 25, 2008
104.38
104.38
99.29
102.85
602,988
+2.85(+2.85%)
Apr 24, 2008
107.21
107.75
99.50
100.00
1,977,338
-10.86(-9.80%)
Apr 23, 2008
116.00
116.00
109.90
110.86
898,276
-2.29(-2.02%)
Apr 22, 2008
117.84
117.84
110.60
113.15
635,195
-5.13(-4.34%)
Apr 21, 2008
116.00
119.22
114.75
118.28
650,555
+3.33(+2.90%)
Apr 18, 2008
113.59
115.91
113.23
114.95
470,344
+3.47(+3.11%)
Apr 17, 2008
111.35
112.39
110.29
111.48
325,245
-1.39(-1.23%)
Apr 16, 2008
109.76
113.23
109.54
112.87
563,081
+4.28(+3.94%)
Apr 15, 2008
109.99
110.24
107.59
108.59
714,464
+0.86(+0.80%)
Apr 14, 2008
110.31
111.64
107.10
107.73
501,647
-2.81(-2.54%)
Apr 11, 2008
113.58
113.58
110.01
110.54
866,790
-3.05(-2.69%)
Apr 10, 2008
110.43
115.91
110.43
113.59
625,743
+2.26(+2.03%)
Apr 09, 2008
115.00
116.17
110.00
111.33
768,197
-3.19(-2.79%)
Apr 08, 2008
114.60
116.86
113.22
114.52
341,866
-0.28(-0.24%)
Apr 07, 2008
117.03
117.78
114.05
114.80
372,704
-1.86(-1.59%)
Apr 04, 2008
120.50
120.50
116.00
116.66
507,728
-2.39(-2.01%)
Apr 03, 2008
118.79
120.23
115.15
119.05
659,295
+0.23(+0.19%)
Apr 02, 2008
119.90
121.29
116.56
118.82
590,645
-0.91(-0.76%)
Apr 01, 2008
113.99
120.00
113.32
119.73
849,590
+6.30(+5.55%)
Mar 31, 2008
108.90
114.59
105.28
113.43
794,143
+3.83(+3.49%)
Mar 28, 2008
114.61
114.61
108.72
109.60
665,494
-3.12(-2.77%)
Mar 27, 2008
115.08
116.43
112.51
112.72
507,914
-2.28(-1.98%)
Mar 26, 2008
112.35
116.00
111.23
115.00
403,450
+1.43(+1.26%)
Mar 25, 2008
113.77
115.54
112.17
113.57
375,151
-1.23(-1.07%)
Mar 24, 2008
109.90
117.98
109.77
114.80
992,933
+5.09(+4.64%)
Mar 21, 2008
100.14
109.80
100.14
109.71
1,096,593
+0.00(+0.00%)
Mar 20, 2008
100.14
109.80
100.14
109.71
1,096,593
+9.56(+9.55%)
Mar 19, 2008
100.93
105.38
99.74
100.15
1,266,039
-1.39(-1.37%)
Mar 18, 2008
100.00
102.11
97.66
101.54
383,754
+3.30(+3.36%)
Mar 17, 2008
97.82
100.00
95.22
98.24
354,614
-1.37(-1.38%)
Mar 14, 2008
101.65
102.54
97.58
99.61
611,022
-1.40(-1.39%)
Mar 13, 2008
98.44
103.00
95.76
101.01
693,958
+1.93(+1.95%)
Mar 12, 2008
98.50
101.20
96.33
99.08
723,022
+2.70(+2.80%)
Mar 11, 2008
93.01
98.82
92.37
96.38
814,924
+5.81(+6.41%)
Mar 10, 2008
96.94
96.94
90.09
90.57
751,987
-5.86(-6.08%)
Mar 07, 2008
94.62
97.92
94.05
96.43
755,453
+0.83(+0.87%)
Mar 06, 2008
101.48
101.48
95.17
95.60
925,594
-6.22(-6.11%)
Mar 05, 2008
96.78
102.95
96.53
101.82
1,010,535
+5.30(+5.49%)
Mar 04, 2008
96.45
97.74
94.02
96.52
888,380
-1.11(-1.14%)
Mar 03, 2008
99.00
99.75
96.39
97.63
481,210
-1.67(-1.68%)
Feb 29, 2008
102.87
103.13
98.43
99.30
485,335
-2.74(-2.69%)
Feb 28, 2008
101.25
104.49
100.41
102.04
402,025
-1.20(-1.16%)
Feb 27, 2008
103.63
106.09
102.08
103.24
517,770
-1.04(-1.00%)
Feb 26, 2008
102.97
106.57
101.57
104.28
806,162
+1.31(+1.27%)
Feb 25, 2008
99.99
102.97
97.66
102.97
740,200
+3.25(+3.26%)
Feb 22, 2008
101.52
101.56
97.27
99.72
666,868
-1.36(-1.35%)
Feb 21, 2008
103.05
104.83
100.52
101.08
485,596
-1.57(-1.53%)
Feb 20, 2008
101.10
104.53
100.36
102.65
642,740
-0.10(-0.10%)
Feb 19, 2008
105.00
106.27
101.08
102.75
1,127,362
-2.50(-2.38%)
Feb 18, 2008
97.07
106.00
95.55
105.25
0
+0.00(+0.00%)
Feb 15, 2008
97.07
106.00
95.55
105.25
4,217,203
-3.40(-3.13%)
Feb 14, 2008
112.49
114.38
108.35
108.65
1,937,495
-1.05(-0.96%)
Feb 13, 2008
106.45
112.41
104.23
109.70
858,730
+3.65(+3.44%)
Feb 12, 2008
110.99
110.99
105.41
106.05
917,410
-4.00(-3.63%)
Feb 11, 2008
109.99
111.95
107.91
110.05
995,452
+1.75(+1.62%)
Feb 08, 2008
107.28
111.00
106.81
108.30
775,422
+0.57(+0.53%)
Feb 07, 2008
107.74
109.58
101.54
107.73
1,773,969
-0.87(-0.80%)
Feb 06, 2008
114.50
115.03
108.06
108.60
1,005,800
-6.28(-5.47%)
Feb 05, 2008
115.99
120.00
114.29
114.88
1,083,095
-2.06(-1.76%)
Feb 04, 2008
122.60
122.84
116.71
116.94
675,665
-6.11(-4.97%)
Feb 01, 2008
123.00
124.00
120.07
123.05
628,817
+2.67(+2.22%)
Jan 31, 2008
113.59
122.28
110.50
120.38
1,113,701
+5.31(+4.61%)
Jan 30, 2008
119.00
119.65
114.85
115.07
999,235
-4.21(-3.53%)
Jan 29, 2008
125.52
127.36
118.50
119.28
938,780
-5.32(-4.27%)
Jan 28, 2008
128.06
128.06
120.44
124.60
889,091
-4.19(-3.25%)
Jan 25, 2008
135.47
135.47
128.59
128.79
744,834
-4.12(-3.10%)
Jan 24, 2008
126.84
135.40
126.01
132.91
1,045,134
+5.91(+4.65%)
Jan 23, 2008
120.76
127.55
119.11
127.00
1,180,508
+3.44(+2.78%)
Jan 22, 2008
114.01
125.45
112.30
123.56
913,509
+1.60(+1.31%)
Jan 21, 2008
122.19
123.55
119.50
121.96
0
+0.00(+0.00%)
Jan 18, 2008
122.19
123.55
119.50
121.96
1,332,508
+1.63(+1.35%)
Jan 17, 2008
122.29
123.78
118.16
120.33
1,159,694
+1.53(+1.29%)
Jan 16, 2008
115.24
120.59
113.38
118.80
832,374
+2.87(+2.48%)
Jan 15, 2008
115.96
122.00
113.00
115.93
1,326,029
-0.84(-0.72%)
Jan 14, 2008
116.50
117.60
113.20
116.77
961,323
+0.07(+0.06%)
Jan 11, 2008
124.79
124.79
113.50
116.70
1,132,535
-6.40(-5.20%)
Jan 10, 2008
117.50
124.00
115.17
123.10
1,190,463
+4.52(+3.81%)
Jan 09, 2008
117.26
118.90
108.00
118.58
1,418,874
+0.71(+0.60%)
Jan 08, 2008
122.33
125.00
117.42
117.87
739,836
-6.11(-4.93%)
Jan 07, 2008
126.50
129.45
119.28
123.98
1,168,896
-3.03(-2.39%)
Jan 04, 2008
140.08
140.08
126.83
127.01
1,450,199
-14.69(-10.37%)
Jan 03, 2008
146.64
147.72
140.11
141.70
534,846
-4.97(-3.39%)
Jan 02, 2008
147.10
150.00
142.48
146.67
703,550
-0.40(-0.27%)
Jan 01, 2008
151.96
155.49
146.43
147.07
499,091
+0.00(+0.00%)
Dec 31, 2007
151.96
155.49
146.43
147.07
499,091
-4.81(-3.17%)
Dec 28, 2007
151.38
152.99
150.48
151.88
293,418
+1.25(+0.83%)
Dec 27, 2007
152.36
154.95
148.51
150.63
508,449
-1.73(-1.14%)
Dec 26, 2007
148.44
153.90
146.99
152.36
480,430
+3.91(+2.63%)
Dec 24, 2007
147.00
150.00
146.60
148.45
307,071
+1.85(+1.26%)
Dec 21, 2007
144.82
146.60
141.76
146.60
970,175
+3.01(+2.10%)
Dec 20, 2007
140.01
143.59
138.82
143.59
545,700
+3.14(+2.24%)
Dec 19, 2007
146.14
146.14
139.79
140.45
629,665
-5.01(-3.44%)
Dec 18, 2007
136.41
145.96
136.07
145.46
656,768
+10.03(+7.41%)
Dec 17, 2007
140.44
141.34
135.30
135.43
465,950
-5.96(-4.22%)
Dec 14, 2007
143.99
143.99
140.29
141.39
419,525
-3.01(-2.08%)
Dec 13, 2007
142.19
144.40
139.55
144.40
697,725
-0.77(-0.53%)
Dec 12, 2007
147.88
148.90
142.50
145.17
435,384
+0.32(+0.22%)
Dec 11, 2007
150.72
150.72
143.63
144.85
497,148
-5.20(-3.47%)
Dec 10, 2007
146.73
152.00
146.73
150.05
685,758
+4.01(+2.75%)
Dec 07, 2007
149.18
151.51
144.59
146.04
464,239
-3.11(-2.09%)
Dec 06, 2007
138.88
149.54
138.01
149.15
830,021
+10.36(+7.46%)
Dec 05, 2007
139.53
140.46
136.17
138.79
515,952
+1.28(+0.93%)
Dec 04, 2007
131.52
138.61
131.52
137.51
587,700
+4.58(+3.45%)
Dec 03, 2007
134.00
136.70
131.67
132.93
410,164
-0.22(-0.17%)
Nov 30, 2007
138.03
138.03
131.39
133.15
948,080
-1.19(-0.89%)
Nov 29, 2007
134.31
136.90
132.18
134.34
666,516
-0.27(-0.20%)
Nov 28, 2007
127.91
135.64
127.19
134.61
590,019
+7.42(+5.83%)
Nov 27, 2007
126.83
128.04
121.00
127.19
633,984
+1.20(+0.95%)
Nov 26, 2007
125.37
128.77
124.53
125.99
306,976
+0.82(+0.66%)
Nov 23, 2007
124.55
125.52
122.50
125.17
140,000
+1.83(+1.48%)
Nov 21, 2007
123.42
125.62
120.22
123.34
379,110
-1.44(-1.15%)
Nov 20, 2007
122.25
126.29
120.65
124.78
538,108
+3.54(+2.92%)
Nov 19, 2007
124.21
124.21
119.11
121.24
692,580
-3.63(-2.91%)
Nov 16, 2007
129.90
129.90
124.02
124.87
821,600
-4.38(-3.39%)
Nov 15, 2007
130.00
130.00
127.40
129.25
406,840
-0.15(-0.12%)
Nov 14, 2007
132.70
132.70
125.85
129.40
697,994
+2.95(+2.33%)
Nov 13, 2007
117.66
126.99
117.66
126.45
649,204
+9.33(+7.97%)
Nov 12, 2007
119.93
125.11
116.31
117.12
573,620
-4.48(-3.68%)
Nov 09, 2007
124.00
126.32
121.52
121.60
713,989
-5.83(-4.58%)
Nov 08, 2007
131.81
132.95
123.51
127.43
1,100,582
-3.77(-2.87%)
Nov 07, 2007
131.80
134.00
130.00
131.20
670,263
-0.68(-0.52%)
Nov 06, 2007
132.00
133.01
130.00
131.88
528,346
+0.96(+0.73%)
Nov 05, 2007
131.00
131.68
129.57
130.92
600,270
-0.76(-0.58%)
Nov 02, 2007
135.40
136.00
129.22
131.68
719,900
-4.01(-2.96%)
Nov 01, 2007
137.89
138.75
133.33
135.69
756,900
-3.31(-2.38%)
Oct 31, 2007
137.85
141.30
132.40
139.00
1,499,200
+5.50(+4.12%)
Oct 30, 2007
134.80
136.47
132.50
133.50
1,266,500
-0.91(-0.68%)
Oct 29, 2007
134.01
135.00
132.00
134.41
879,600
+0.46(+0.34%)
Oct 26, 2007
129.95
134.30
129.45
133.95
4,340,300
+5.38(+4.18%)
Oct 25, 2007
127.53
129.91
126.80
128.57
1,198,400
+5.02(+4.06%)
Oct 24, 2007
127.35
127.35
122.09
123.55
273,600
-3.58(-2.82%)
Oct 23, 2007
125.99
127.28
124.01
127.13
251,000
+2.19(+1.75%)
Oct 22, 2007
122.00
125.96
121.01
124.94
294,700
+1.54(+1.25%)
Oct 19, 2007
127.05
127.88
122.94
123.40
353,100
-2.70(-2.14%)
Oct 18, 2007
122.55
126.50
122.55
126.10
308,600
+2.98(+2.42%)
Oct 17, 2007
123.35
126.00
122.39
123.12
308,000
+0.13(+0.11%)
Oct 16, 2007
121.00
124.84
120.63
122.99
346,500
+1.13(+0.93%)
Oct 15, 2007
120.83
122.43
120.39
121.86
466,300
-0.82(-0.67%)
Oct 12, 2007
124.33
125.79
113.51
122.68
1,056,900
-6.32(-4.90%)
Oct 11, 2007
133.00
133.63
127.50
129.00
479,800
-2.80(-2.12%)
Oct 10, 2007
128.11
132.25
128.11
131.80
382,400
+2.28(+1.76%)
Oct 09, 2007
129.81
130.01
127.10
129.52
482,900
-0.28(-0.22%)
Oct 08, 2007
125.57
130.00
124.76
129.80
400,500
+2.26(+1.77%)
Oct 05, 2007
124.90
128.57
124.50
127.54
326,900
+3.78(+3.05%)
Oct 04, 2007
126.95
126.95
122.88
123.76
387,700
-2.06(-1.64%)
Oct 03, 2007
123.90
126.70
123.52
125.82
584,500
+1.55(+1.25%)
Oct 02, 2007
121.09
127.26
120.62
124.27
749,200
+1.76(+1.44%)
Oct 01, 2007
117.61
123.25
117.61
122.51
573,500
+4.38(+3.71%)
Sep 28, 2007
116.73
119.89
116.72
118.13
539,500
-1.13(-0.95%)
Sep 27, 2007
117.83
119.97
116.88
119.26
272,700
+2.17(+1.85%)
Sep 26, 2007
116.00
118.00
114.93
117.09
539,500
+2.44(+2.13%)
Sep 25, 2007
114.00
115.18
112.77
114.65
346,400
+0.16(+0.14%)
Sep 24, 2007
114.99
118.45
113.25
114.49
765,300
+0.59(+0.52%)
Sep 21, 2007
112.00
114.96
111.57
113.90
441,800
+3.06(+2.76%)
Sep 20, 2007
112.88
114.00
110.25
110.84
295,100
-2.04(-1.81%)
Sep 19, 2007
112.50
115.27
112.25
112.88
483,200
+1.08(+0.97%)
Sep 18, 2007
109.50
112.40
105.46
111.80
863,200
+3.17(+2.92%)
Sep 17, 2007
105.50
109.00
105.38
108.63
407,800
+2.89(+2.73%)
Sep 14, 2007
104.90
105.91
104.00
105.74
289,500
+0.16(+0.15%)
Sep 13, 2007
103.95
107.12
102.82
105.58
349,500
+2.07(+2.00%)
Sep 12, 2007
103.51
106.79
102.87
103.51
277,300
-0.12(-0.12%)
Sep 11, 2007
102.09
103.75
101.89
103.63
360,500
+3.09(+3.07%)
Sep 10, 2007
101.55
103.00
99.25
100.54
233,300
-1.15(-1.13%)
Sep 07, 2007
103.67
104.00
101.01
101.69
287,400
-3.57(-3.39%)
Sep 06, 2007
106.00
106.77
103.22
105.26
297,100
-0.49(-0.46%)
Sep 05, 2007
107.25
107.38
104.50
105.75
276,500
-2.00(-1.86%)
Sep 04, 2007
104.49
109.39
102.51
107.75
406,600
+3.76(+3.62%)
Aug 31, 2007
100.98
104.53
100.23
103.99
470,900
+3.94(+3.94%)
Aug 30, 2007
100.29
100.82
99.25
100.05
160,100
-0.62(-0.62%)
Aug 29, 2007
98.00
101.83
97.51
100.67
313,000
+3.54(+3.64%)
Aug 28, 2007
98.10
99.27
96.80
97.13
328,100
-2.42(-2.43%)
Aug 27, 2007
102.70
103.64
99.52
99.55
358,800
-3.36(-3.26%)
Aug 24, 2007
101.81
103.72
100.53
102.91
171,700
+1.54(+1.52%)
Aug 23, 2007
102.01
103.52
100.65
101.37
205,100
-0.63(-0.62%)
Aug 22, 2007
100.93
102.07
99.93
102.00
275,200
+2.35(+2.36%)
Aug 21, 2007
101.89
102.00
99.50
99.65
371,900
-1.51(-1.49%)
Aug 20, 2007
99.95
102.75
99.50
101.16
425,625
+1.21(+1.21%)
Aug 17, 2007
99.45
101.50
98.25
99.95
667,200
+3.95(+4.11%)
Aug 16, 2007
93.77
96.50
92.00
96.00
950,000
+0.64(+0.67%)
Aug 15, 2007
95.86
98.05
94.95
95.36
571,800
-0.72(-0.75%)
Aug 14, 2007
102.01
103.16
95.73
96.08
870,600
-5.93(-5.81%)
Aug 13, 2007
103.95
104.80
101.03
102.01
355,800
+0.31(+0.30%)
Aug 10, 2007
101.00
103.00
100.17
101.70
1,039,000
-2.35(-2.26%)
Aug 09, 2007
104.11
107.78
102.26
104.05
910,500
-3.51(-3.26%)
Aug 08, 2007
110.30
114.22
106.68
107.56
1,326,800
-0.94(-0.87%)
Aug 07, 2007
99.00
110.05
98.61
108.50
1,468,100
+9.10(+9.15%)
Aug 06, 2007
98.26
99.50
96.66
99.40
700,900
+0.81(+0.82%)
Aug 03, 2007
99.89
100.67
97.80
98.59
535,000
-1.32(-1.32%)
Aug 02, 2007
99.50
100.70
97.06
99.91
1,050,800
+0.72(+0.73%)
Aug 01, 2007
94.10
99.85
94.10
99.19
2,085,300
+10.85(+12.28%)
Jul 31, 2007
88.00
90.50
86.46
88.34
1,375,300
+0.77(+0.88%)
Jul 30, 2007
82.00
88.23
81.92
87.57
808,200
+6.07(+7.45%)
Jul 27, 2007
79.00
83.14
78.51
81.50
864,900
+2.96(+3.77%)
Jul 26, 2007
78.34
81.74
77.51
78.54
932,850
-1.05(-1.32%)
Jul 25, 2007
83.10
83.80
78.49
79.59
801,494
-2.62(-3.19%)
Jul 24, 2007
86.22
86.47
80.77
82.21
679,800
-4.60(-5.30%)
Jul 23, 2007
86.23
87.59
86.02
86.81
154,000
+1.08(+1.26%)
Jul 20, 2007
87.50
87.50
85.29
85.73
218,000
-1.71(-1.96%)
Jul 19, 2007
86.79
87.94
86.71
87.44
217,300
+0.66(+0.76%)
Jul 18, 2007
85.14
86.97
84.60
86.78
594,300
+0.74(+0.86%)
Jul 17, 2007
89.00
89.39
85.75
86.04
381,200
-2.76(-3.11%)
Jul 16, 2007
91.98
92.00
88.77
88.80
274,300
-1.72(-1.90%)
Jul 13, 2007
90.00
91.10
88.13
90.52
420,400
+0.70(+0.78%)
Jul 12, 2007
86.15
90.49
86.04
89.82
666,000
+4.61(+5.41%)
Jul 11, 2007
85.23
85.56
84.59
85.21
206,600
-0.06(-0.07%)
Jul 10, 2007
85.30
86.24
84.83
85.27
293,300
-0.49(-0.57%)
Jul 09, 2007
85.46
86.00
84.70
85.76
303,900
+0.31(+0.36%)
Jul 06, 2007
82.95
85.45
82.76
85.45
466,300
+2.87(+3.48%)
Jul 05, 2007
84.65
85.00
82.43
82.58
363,100
-1.62(-1.92%)
Jul 03, 2007
86.01
86.01
84.00
84.20
517,600
-1.80(-2.09%)
Jul 02, 2007
86.15
87.00
85.31
86.00
418,100
+0.72(+0.84%)
Jun 29, 2007
84.00
86.91
83.81
85.28
1,069,600
+2.76(+3.34%)
Jun 28, 2007
82.50
82.99
81.86
82.52
230,900
+0.22(+0.27%)
Jun 27, 2007
80.42
82.75
80.09
82.30
303,500
+1.42(+1.76%)
Jun 26, 2007
80.73
81.36
80.45
80.88
207,300
+0.16(+0.20%)
Jun 25, 2007
80.00
81.40
79.62
80.72
604,600
+1.14(+1.43%)
Jun 22, 2007
81.16
81.75
79.04
79.58
1,031,100
-3.87(-4.64%)
Jun 21, 2007
84.45
84.45
83.00
83.45
242,400
-1.00(-1.18%)
Jun 20, 2007
86.18
86.50
84.45
84.45
219,000
-1.48(-1.72%)
Jun 19, 2007
85.78
86.18
84.75
85.93
154,600
+0.26(+0.30%)
Jun 18, 2007
85.00
87.00
84.27
85.67
201,000
+0.62(+0.73%)
Jun 15, 2007
84.55
85.25
84.48
85.05
348,900
+1.14(+1.36%)
Jun 14, 2007
83.79
85.23
83.69
83.91
308,200
+0.56(+0.67%)
Jun 13, 2007
82.65
83.71
82.25
83.35
340,800
+0.73(+0.88%)
Jun 12, 2007
84.49
84.72
82.25
82.62
311,600
-1.87(-2.21%)
Jun 11, 2007
84.65
85.09
84.01
84.49
375,900
-0.27(-0.32%)
Jun 08, 2007
82.65
84.77
82.61
84.76
329,600
+1.91(+2.31%)
Jun 07, 2007
83.15
84.45
82.53
82.85
815,850
-1.72(-2.03%)
Jun 06, 2007
86.20
85.70
84.37
84.57
339,000
-1.69(-1.96%)
Jun 05, 2007
87.65
87.70
85.96
86.26
501,000
-1.26(-1.44%)
Jun 04, 2007
87.82
88.33
86.16
87.52
269,400
-0.29(-0.33%)
Jun 01, 2007
87.00
88.70
86.72
87.81
646,100
+1.19(+1.37%)
May 31, 2007
86.06
87.00
86.00
86.62
308,900
+0.56(+0.65%)
May 30, 2007
85.65
86.26
85.00
86.06
267,500
+0.41(+0.48%)
May 29, 2007
87.25
87.54
85.20
85.65
507,170
-0.90(-1.04%)
May 25, 2007
82.50
86.63
82.50
86.55
797,620
+4.11(+4.99%)
May 24, 2007
81.20
82.72
80.98
82.44
495,800
+1.74(+2.16%)
May 23, 2007
82.15
82.25
80.41
80.70
676,370
-1.34(-1.63%)
May 22, 2007
82.00
82.35
81.29
82.04
238,200
+0.24(+0.29%)
May 21, 2007
82.48
82.49
81.07
81.80
495,900
-0.20(-0.24%)
May 18, 2007
82.00
82.96
80.82
82.00
366,104
+0.74(+0.91%)
May 17, 2007
81.96
81.99
80.49
81.26
662,564
-1.18(-1.43%)
May 16, 2007
81.98
82.60
80.50
82.44
714,000
+1.34(+1.65%)
May 15, 2007
83.50
83.50
80.87
81.10
557,200
-1.60(-1.93%)
May 14, 2007
82.10
83.42
81.55
82.70
490,500
+0.96(+1.17%)
May 11, 2007
80.50
82.90
80.25
81.74
681,400
+1.19(+1.48%)
May 10, 2007
77.46
81.54
76.85
80.55
1,078,950
+2.86(+3.68%)
May 09, 2007
77.62
78.20
76.84
77.69
347,300
+0.07(+0.09%)
May 08, 2007
76.25
78.07
76.00
77.62
471,400
+1.22(+1.60%)
May 07, 2007
78.37
78.68
76.30
76.40
723,100
-1.97(-2.51%)
May 04, 2007
79.36
80.10
78.26
78.37
948,182
-0.64(-0.81%)
May 03, 2007
78.09
80.39
78.09
79.01
1,082,600
+0.92(+1.18%)
May 02, 2007
71.39
80.75
71.30
78.09
4,296,693
+11.83(+17.85%)
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.