Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Catalent Inc (NY: CTLT )

55.37 +0.12 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 89.98 94.37 89.22 90.56 2,172,878 +0.66(+0.73%)
Apr 28, 2022 89.05 90.10 86.34 89.90 1,743,255 +1.64(+1.86%)
Apr 27, 2022 87.65 89.57 87.19 88.26 1,440,963 +1.06(+1.22%)
Apr 26, 2022 89.30 89.33 86.65 87.20 1,491,035 -2.94(-3.26%)
Apr 25, 2022 89.60 91.59 88.47 90.14 1,547,479 -0.53(-0.58%)
Apr 22, 2022 91.87 92.13 90.42 90.67 1,839,014 -1.61(-1.74%)
Apr 21, 2022 97.50 97.91 91.67 92.28 1,107,724 -3.87(-4.02%)
Apr 20, 2022 95.32 97.35 92.21 96.15 1,647,153 +0.82(+0.86%)
Apr 19, 2022 94.35 95.67 92.92 95.33 2,917,039 +0.76(+0.80%)
Apr 18, 2022 97.61 97.68 93.93 94.57 982,057 -2.75(-2.83%)
Apr 14, 2022 100.51 100.51 96.68 97.32 1,472,832 -3.56(-3.53%)
Apr 13, 2022 99.77 101.92 99.77 100.88 875,536 +0.82(+0.82%)
Apr 12, 2022 105.98 107.10 99.59 100.06 1,824,834 -6.99(-6.53%)
Apr 11, 2022 109.58 110.00 106.61 107.05 820,407 -3.66(-3.31%)
Apr 08, 2022 112.67 113.18 110.42 110.71 957,322 -2.04(-1.81%)
Apr 07, 2022 109.88 113.49 109.56 112.75 750,870 +2.58(+2.34%)
Apr 06, 2022 111.33 111.61 108.44 110.17 935,320 -2.30(-2.04%)
Apr 05, 2022 113.55 114.59 112.22 112.47 973,952 -0.93(-0.82%)
Apr 04, 2022 114.55 114.89 111.81 113.40 1,006,283 -0.65(-0.57%)
Apr 01, 2022 111.59 114.19 111.26 114.05 1,231,687 +3.15(+2.84%)
Mar 31, 2022 110.94 113.53 110.62 110.90 1,519,034 +0.07(+0.06%)
Mar 30, 2022 110.65 112.39 109.93 110.83 770,303 +0.02(+0.02%)
Mar 29, 2022 109.96 111.54 109.25 110.81 829,438 +2.81(+2.60%)
Mar 28, 2022 107.22 108.11 105.64 108.00 605,450 +0.92(+0.86%)
Mar 25, 2022 108.16 108.74 105.30 107.08 603,271 -0.83(-0.77%)
Mar 24, 2022 105.16 108.02 104.92 107.91 888,330 +2.93(+2.79%)
Mar 23, 2022 106.83 106.94 104.10 104.98 794,300 -2.91(-2.70%)
Mar 22, 2022 107.93 109.09 106.83 107.89 833,659 +0.12(+0.11%)
Mar 21, 2022 108.16 109.09 106.63 107.77 1,162,885 -1.37(-1.26%)
Mar 18, 2022 106.62 110.87 106.62 109.14 4,207,454 +2.70(+2.54%)
Mar 17, 2022 102.09 106.48 101.84 106.44 1,199,402 +3.62(+3.52%)
Mar 16, 2022 98.03 102.96 97.32 102.82 1,284,891 +6.25(+6.47%)
Mar 15, 2022 96.68 97.33 95.16 96.57 1,024,557 +0.92(+0.96%)
Mar 14, 2022 97.01 100.00 95.38 95.65 876,694 -0.47(-0.49%)
Mar 11, 2022 99.08 99.09 96.04 96.12 1,004,097 -2.21(-2.25%)
Mar 10, 2022 96.92 98.52 98.33 743,827 -0.36(-0.36%)
Mar 09, 2022 96.05 99.13 95.71 98.69 814,727 +4.49(+4.77%)
Mar 08, 2022 96.76 98.78 93.30 94.20 1,351,093 -4.35(-4.41%)
Mar 07, 2022 100.05 100.42 97.59 98.55 1,537,249 -1.81(-1.80%)
Mar 04, 2022 101.35 102.18 99.38 100.36 1,219,095 -1.42(-1.40%)
Mar 03, 2022 103.44 103.44 100.89 101.78 922,899 -0.77(-0.75%)
Mar 02, 2022 102.37 104.09 102.10 102.55 1,255,577 +0.55(+0.54%)
Mar 01, 2022 102.10 102.86 101.10 102.00 954,314 -0.04(-0.04%)
Feb 28, 2022 101.37 102.21 100.16 102.04 1,345,831 -0.31(-0.30%)
Feb 25, 2022 98.91 102.50 98.17 102.35 1,147,278 +3.27(+3.30%)
Feb 24, 2022 92.10 99.23 91.17 99.08 1,229,711 +4.89(+5.19%)
Feb 23, 2022 98.06 98.69 93.86 94.19 1,431,023 -3.67(-3.75%)
Feb 22, 2022 97.85 99.21 96.92 97.86 1,305,106 -1.18(-1.19%)
Feb 18, 2022 99.04 0 +1.07(+1.09%)
Feb 17, 2022 99.35 99.53 97.90 97.97 1,015,950 -1.96(-1.96%)
Feb 16, 2022 99.13 100.15 97.95 99.93 1,260,917 +0.25(+0.25%)
Feb 15, 2022 100.73 101.19 98.53 99.68 1,065,812 +0.71(+0.72%)
Feb 14, 2022 99.10 100.08 97.60 98.97 1,016,976 -0.27(-0.27%)
Feb 11, 2022 100.92 102.42 98.83 99.24 1,153,123 -2.11(-2.08%)
Feb 10, 2022 100.96 104.22 100.89 101.35 1,179,033 -2.31(-2.23%)
Feb 09, 2022 102.06 103.90 101.89 103.66 1,380,637 +2.48(+2.45%)
Feb 08, 2022 101.71 102.12 100.12 101.18 1,246,431 -2.00(-1.94%)
Feb 07, 2022 102.89 105.69 102.81 103.18 708,856 +0.53(+0.52%)
Feb 04, 2022 102.56 103.62 101.79 102.65 921,717 -0.40(-0.39%)
Feb 03, 2022 104.04 102.89 103.05 934,595 -3.14(-2.96%)
Feb 02, 2022 105.99 108.22 104.40 106.19 1,444,668 -0.38(-0.36%)
Feb 01, 2022 107.92 113.69 105.53 106.57 2,370,576 +2.64(+2.54%)
Jan 31, 2022 100.00 104.52 103.93 1,549,061 +4.05(+4.05%)
Jan 28, 2022 97.23 99.92 95.43 99.88 1,069,232 +3.00(+3.10%)
Jan 27, 2022 99.51 99.70 96.29 96.88 864,387 -1.24(-1.26%)
Jan 26, 2022 101.17 102.70 97.64 98.12 1,170,691 -2.23(-2.22%)
Jan 25, 2022 101.18 102.38 98.69 100.35 1,256,748 -3.39(-3.27%)
Jan 24, 2022 100.03 103.92 95.91 103.74 2,043,466 +1.66(+1.63%)
Jan 21, 2022 102.18 103.40 100.54 102.08 1,174,827 +0.06(+0.06%)
Jan 20, 2022 103.00 105.07 101.65 102.02 1,262,221 -0.54(-0.53%)
Jan 19, 2022 104.58 105.80 102.53 102.56 865,479 -1.37(-1.32%)
Jan 18, 2022 106.13 106.96 103.74 103.93 1,336,931 -4.31(-3.98%)
Jan 14, 2022 108.24 0 -1.74(-1.58%)
Jan 13, 2022 115.17 115.36 109.58 109.98 1,116,712 -5.40(-4.68%)
Jan 12, 2022 117.26 118.02 114.50 115.38 1,108,590 -2.45(-2.08%)
Jan 11, 2022 118.31 119.23 114.56 117.83 951,509 -0.48(-0.41%)
Jan 10, 2022 118.50 119.72 115.14 118.31 1,669,508 +2.85(+2.47%)
Jan 07, 2022 116.88 118.26 115.23 115.46 2,317,149 -1.46(-1.25%)
Jan 06, 2022 115.30 118.97 112.65 116.92 1,318,527 +0.86(+0.74%)
Jan 05, 2022 117.87 119.08 115.03 116.06 2,105,928 -3.58(-2.99%)
Jan 04, 2022 123.33 124.00 116.88 119.64 1,134,642 -4.85(-3.90%)
Jan 03, 2022 128.03 128.26 123.51 124.49 800,611 -3.54(-2.76%)
Dec 31, 2021 128.52 129.50 127.94 128.03 537,184 -0.48(-0.37%)
Dec 30, 2021 128.75 129.73 127.76 128.51 378,368 +0.43(+0.34%)
Dec 29, 2021 125.06 128.52 124.31 128.08 715,684 +2.72(+2.17%)
Dec 28, 2021 125.93 127.00 125.06 125.36 335,608 -1.00(-0.79%)
Dec 27, 2021 125.90 127.30 124.95 126.36 452,316 +1.40(+1.12%)
Dec 23, 2021 124.98 125.99 123.81 124.96 554,171 +0.38(+0.31%)
Dec 22, 2021 124.52 125.39 123.19 124.58 600,587 +0.05(+0.04%)
Dec 21, 2021 120.47 124.59 120.44 124.53 1,106,156 +4.96(+4.15%)
Dec 20, 2021 124.91 124.91 113.82 119.57 2,511,832 -5.80(-4.63%)
Dec 17, 2021 127.00 130.77 124.38 125.37 3,262,079 -1.60(-1.26%)
Dec 16, 2021 128.50 130.97 126.36 126.97 753,780 -0.11(-0.09%)
Dec 15, 2021 123.10 127.77 121.95 127.08 1,016,807 +4.70(+3.84%)
Dec 14, 2021 123.22 123.76 120.50 122.38 721,216 -2.50(-2.00%)
Dec 13, 2021 122.96 125.23 121.62 124.88 790,586 +2.56(+2.09%)
Dec 10, 2021 123.00 124.92 121.09 122.32 1,254,405 -1.47(-1.19%)
Dec 09, 2021 126.89 127.25 123.63 123.79 580,616 -3.67(-2.88%)
Dec 08, 2021 124.24 128.18 123.36 127.46 938,832 +3.97(+3.21%)
Dec 07, 2021 122.80 125.46 122.28 123.49 1,055,022 +2.63(+2.18%)
Dec 06, 2021 122.74 122.74 118.75 120.86 1,074,670 -1.61(-1.31%)
Dec 03, 2021 128.57 129.65 120.50 122.47 1,378,432 -5.18(-4.06%)
Dec 02, 2021 126.41 127.85 125.42 127.65 1,121,059 +0.34(+0.27%)
Dec 01, 2021 129.05 131.42 126.49 127.31 1,232,425 -1.35(-1.05%)
Nov 30, 2021 133.00 134.21 128.10 128.66 2,100,954 -5.30(-3.96%)
Nov 29, 2021 132.77 136.13 132.10 133.96 1,305,539 +1.65(+1.25%)
Nov 26, 2021 130.13 135.10 129.21 132.31 1,293,140 +2.72(+2.10%)
Nov 24, 2021 128.01 130.33 126.91 129.59 753,469 +1.73(+1.35%)
Nov 23, 2021 127.49 128.77 126.27 127.86 791,656 -0.79(-0.61%)
Nov 22, 2021 127.97 129.59 126.52 128.65 1,215,175 +1.54(+1.21%)
Nov 19, 2021 129.17 129.62 125.67 127.11 997,942 -0.92(-0.72%)
Nov 18, 2021 130.84 131.23 127.78 128.03 994,825 -2.02(-1.55%)
Nov 17, 2021 132.06 132.50 129.71 130.05 1,495,205 -1.35(-1.03%)
Nov 16, 2021 128.13 132.68 127.09 131.40 784,044 +3.19(+2.49%)
Nov 15, 2021 128.48 129.03 127.43 128.21 682,014 +0.16(+0.12%)
Nov 12, 2021 126.71 128.25 125.25 128.05 658,179 +1.65(+1.31%)
Nov 11, 2021 123.80 126.95 123.63 126.40 1,277,143 +2.74(+2.22%)
Nov 10, 2021 124.27 123.66 724,340 -1.38(-1.10%)
Nov 09, 2021 124.00 125.38 124.00 125.04 813,279 +1.04(+0.84%)
Nov 08, 2021 123.51 124.35 121.81 124.00 1,068,376 +1.79(+1.46%)
Nov 05, 2021 126.04 126.51 119.01 122.21 2,175,983 -6.83(-5.29%)
Nov 04, 2021 135.91 136.52 127.55 129.04 1,554,212 -6.97(-5.12%)
Nov 03, 2021 137.22 137.59 133.35 136.01 803,389 -0.34(-0.25%)
Nov 02, 2021 139.05 140.56 133.28 136.35 1,035,911 -2.72(-1.96%)
Nov 01, 2021 138.20 140.12 139.45 139.07 998,342 +1.21(+0.88%)
Oct 29, 2021 135.55 138.20 134.38 137.86 784,033 +2.36(+1.74%)
Oct 28, 2021 133.83 136.73 133.58 135.50 531,403 +2.48(+1.86%)
Oct 27, 2021 133.79 135.29 132.77 133.02 591,011 -0.49(-0.37%)
Oct 26, 2021 131.90 134.13 133.51 943,779 +2.62(+2.00%)
Oct 25, 2021 133.27 133.27 130.56 130.89 734,715 -1.84(-1.39%)
Oct 22, 2021 132.72 133.00 131.79 132.73 491,685 +0.42(+0.32%)
Oct 21, 2021 132.05 132.65 130.56 132.31 879,620 +0.53(+0.40%)
Oct 20, 2021 134.00 134.21 131.54 131.78 776,555 -1.44(-1.08%)
Oct 19, 2021 131.52 133.94 131.17 133.22 607,155 +2.82(+2.16%)
Oct 18, 2021 128.50 130.61 127.31 130.40 788,593 +1.63(+1.27%)
Oct 15, 2021 129.71 130.42 128.58 128.77 389,604 -0.17(-0.13%)
Oct 14, 2021 129.41 130.98 128.74 128.94 384,391 +0.78(+0.61%)
Oct 13, 2021 129.18 129.50 127.78 128.16 440,734 -0.47(-0.37%)
Oct 12, 2021 129.66 129.76 127.41 128.63 407,039 +0.10(+0.08%)
Oct 11, 2021 129.51 130.19 128.48 128.53 355,624 -1.81(-1.39%)
Oct 08, 2021 130.87 130.89 129.24 130.34 438,559 -0.70(-0.53%)
Oct 07, 2021 130.86 133.95 130.86 131.04 676,899 +1.68(+1.30%)
Oct 06, 2021 128.49 130.41 127.47 129.36 849,770 -0.83(-0.64%)
Oct 05, 2021 129.82 132.45 129.74 130.19 938,645 +1.17(+0.91%)
Oct 04, 2021 131.25 131.79 127.87 129.02 1,011,168 -2.91(-2.21%)
Oct 01, 2021 132.68 133.26 126.04 131.93 1,219,718 -1.14(-0.86%)
Sep 30, 2021 134.80 135.61 133.11 133.07 926,265 -1.17(-0.87%)
Sep 29, 2021 134.29 135.87 133.72 134.24 640,126 +1.02(+0.77%)
Sep 28, 2021 134.99 135.93 131.49 133.22 1,272,633 -3.17(-2.32%)
Sep 27, 2021 140.71 141.34 135.95 136.39 678,267 -4.95(-3.50%)
Sep 24, 2021 140.48 141.71 140.18 141.34 614,392 +0.32(+0.23%)
Sep 23, 2021 137.71 142.09 137.50 141.02 696,226 +3.81(+2.78%)
Sep 22, 2021 136.12 137.96 135.26 137.21 635,917 +1.12(+0.82%)
Sep 21, 2021 137.10 137.21 135.20 136.09 1,140,480 +0.11(+0.08%)
Sep 20, 2021 134.13 136.28 133.92 135.98 1,766,404 -0.17(-0.12%)
Sep 17, 2021 138.01 139.00 135.38 136.15 2,758,229 -2.02(-1.46%)
Sep 16, 2021 137.95 138.82 137.38 138.17 1,610,546 -0.09(-0.07%)
Sep 15, 2021 137.74 139.11 137.52 138.26 1,714,839 +0.11(+0.08%)
Sep 14, 2021 138.00 138.63 137.08 138.15 687,772 +1.52(+1.11%)
Sep 13, 2021 138.72 138.72 133.73 136.63 950,349 -1.03(-0.75%)
Sep 10, 2021 140.02 140.78 137.20 137.66 1,162,388 -3.37(-2.39%)
Sep 09, 2021 142.64 142.64 140.11 141.03 793,205 -1.32(-0.93%)
Sep 08, 2021 141.13 142.40 140.78 142.35 1,170,432 +1.24(+0.88%)
Sep 07, 2021 139.98 141.59 138.20 141.11 1,211,212 +0.76(+0.54%)
Sep 03, 2021 139.14 140.72 137.75 140.35 1,112,145 +0.75(+0.54%)
Sep 02, 2021 134.78 139.62 134.54 139.60 850,315 +5.74(+4.29%)
Sep 01, 2021 130.37 133.99 129.60 133.86 1,031,227 +3.42(+2.62%)
Aug 31, 2021 130.30 131.81 129.66 130.44 1,187,386 +0.13(+0.10%)
Aug 30, 2021 129.08 132.69 128.03 130.31 1,546,239 +0.46(+0.35%)
Aug 27, 2021 130.87 131.69 129.50 129.85 1,500,803 -0.45(-0.35%)
Aug 26, 2021 129.00 131.03 128.57 130.30 1,151,306 +1.15(+0.89%)
Aug 25, 2021 126.15 130.48 126.00 129.15 1,254,987 +2.90(+2.30%)
Aug 24, 2021 125.23 126.35 124.48 126.25 773,797 +1.21(+0.97%)
Aug 23, 2021 124.04 125.29 123.39 125.04 758,281 +1.62(+1.31%)
Aug 20, 2021 121.01 123.67 120.64 123.42 489,143 +2.52(+2.08%)
Aug 19, 2021 119.52 122.52 119.36 120.90 697,788 +0.88(+0.73%)
Aug 18, 2021 120.82 122.92 119.96 120.02 522,697 -0.64(-0.53%)
Aug 17, 2021 120.30 120.91 118.72 120.66 838,644 -0.32(-0.26%)
Aug 16, 2021 120.40 121.89 119.36 120.98 651,009 +0.42(+0.35%)
Aug 13, 2021 120.17 120.62 119.50 120.56 280,276 +0.27(+0.22%)
Aug 12, 2021 118.21 120.34 118.20 120.29 422,128 +2.15(+1.82%)
Aug 11, 2021 119.41 119.41 117.22 118.14 647,645 -1.05(-0.88%)
Aug 10, 2021 121.99 122.22 119.16 119.19 530,817 -2.53(-2.08%)
Aug 09, 2021 121.74 122.24 120.61 121.72 819,133 +0.29(+0.24%)
Aug 06, 2021 121.58 121.98 119.44 121.43 653,738 -0.69(-0.57%)
Aug 05, 2021 123.00 123.94 121.44 122.12 497,843 -0.78(-0.63%)
Aug 04, 2021 122.17 124.05 122.03 122.90 616,740 +0.74(+0.61%)
Aug 03, 2021 120.82 122.18 119.84 122.16 712,416 +1.82(+1.51%)
Aug 02, 2021 120.28 120.78 117.92 120.34 725,557 +0.53(+0.44%)
Jul 30, 2021 119.22 121.11 119.04 119.81 920,123 +0.49(+0.41%)
Jul 29, 2021 116.78 120.24 116.55 119.32 747,018 +2.81(+2.41%)
Jul 28, 2021 114.00 117.05 114.00 116.51 579,666 +2.51(+2.20%)
Jul 27, 2021 112.65 114.08 110.97 114.00 564,953 +1.00(+0.88%)
Jul 26, 2021 115.39 115.70 112.77 113.00 447,206 -3.26(-2.80%)
Jul 23, 2021 115.92 116.88 115.36 116.26 558,513 +1.07(+0.93%)
Jul 22, 2021 113.74 115.50 113.65 115.19 419,218 +1.65(+1.45%)
Jul 21, 2021 113.00 113.55 111.57 113.54 526,049 +0.85(+0.75%)
Jul 20, 2021 111.27 112.94 110.60 112.69 681,226 +1.85(+1.67%)
Jul 19, 2021 108.48 111.02 108.32 110.84 763,716 +1.67(+1.53%)
Jul 16, 2021 109.93 110.71 108.73 109.17 828,948 -0.53(-0.48%)
Jul 15, 2021 110.80 111.02 109.01 109.70 650,240 -1.44(-1.30%)
Jul 14, 2021 113.84 113.92 110.73 111.14 635,027 -2.19(-1.93%)
Jul 13, 2021 113.32 114.72 113.15 113.33 556,742 -0.21(-0.18%)
Jul 12, 2021 113.68 114.23 113.06 113.54 476,287 +0.29(+0.26%)
Jul 09, 2021 112.90 113.56 112.08 113.25 640,829 +0.36(+0.32%)
Jul 08, 2021 113.10 113.82 111.37 112.89 872,743 -1.70(-1.48%)
Jul 07, 2021 113.56 114.65 112.89 114.59 843,897 +1.44(+1.27%)
Jul 06, 2021 111.12 113.19 111.12 113.15 657,743 +2.03(+1.83%)
Jul 02, 2021 111.11 111.36 110.21 111.12 380,355 +0.27(+0.24%)
Jul 01, 2021 108.17 110.89 108.12 110.85 761,257 +2.73(+2.52%)
Jun 30, 2021 108.82 109.08 107.81 108.12 819,597 -1.03(-0.94%)
Jun 29, 2021 110.26 110.70 108.97 109.15 548,606 -0.46(-0.42%)
Jun 28, 2021 109.71 110.08 108.61 109.61 521,517 +0.45(+0.41%)
Jun 25, 2021 109.56 110.65 108.55 109.16 1,795,353 -0.10(-0.09%)
Jun 24, 2021 109.68 110.19 109.16 109.26 389,781 +0.17(+0.16%)
Jun 23, 2021 110.66 111.19 109.06 109.09 666,213 -0.92(-0.84%)
Jun 22, 2021 109.13 110.28 109.00 110.01 517,449 +0.26(+0.24%)
Jun 21, 2021 109.11 109.86 107.78 109.75 994,283 +1.14(+1.05%)
Jun 18, 2021 109.85 110.18 108.16 108.61 1,263,360 -1.95(-1.76%)
Jun 17, 2021 107.54 110.73 107.52 110.56 898,489 +2.77(+2.57%)
Jun 16, 2021 108.47 109.35 107.20 107.79 713,928 -0.68(-0.63%)
Jun 15, 2021 109.58 109.82 108.36 108.47 657,305 -1.11(-1.01%)
Jun 14, 2021 109.16 109.80 108.92 109.58 516,066 +0.53(+0.49%)
Jun 11, 2021 109.29 109.29 107.34 109.05 496,774 +0.18(+0.17%)
Jun 10, 2021 107.54 109.43 107.34 108.87 990,340 +1.57(+1.46%)
Jun 09, 2021 105.00 107.72 104.90 107.30 765,255 +3.18(+3.05%)
Jun 08, 2021 104.90 104.90 102.75 104.12 562,990 +0.20(+0.19%)
Jun 07, 2021 101.26 104.24 100.90 103.92 1,143,265 +2.76(+2.73%)
Jun 04, 2021 101.78 102.70 100.67 101.16 1,720,851 +0.55(+0.55%)
Jun 03, 2021 100.37 101.18 99.03 100.61 779,795 -0.11(-0.11%)
Jun 02, 2021 102.04 102.29 100.03 100.72 1,131,537 -1.29(-1.26%)
Jun 01, 2021 104.97 105.23 101.96 102.01 1,551,656 -2.82(-2.69%)
May 28, 2021 105.93 106.93 104.78 104.83 584,998 -0.27(-0.26%)
May 27, 2021 104.10 105.75 103.56 105.10 1,629,563 +0.81(+0.78%)
May 26, 2021 104.05 104.92 103.55 104.29 759,867 +0.84(+0.81%)
May 25, 2021 102.68 104.08 102.35 103.45 713,087 +0.89(+0.87%)
May 24, 2021 102.58 103.27 101.79 102.56 827,873 +0.74(+0.73%)
May 21, 2021 104.33 104.65 101.62 101.82 741,176 -1.82(-1.76%)
May 20, 2021 100.77 103.88 100.57 103.64 1,200,903 +3.27(+3.26%)
May 19, 2021 99.55 100.42 98.73 100.37 997,856 +0.03(+0.03%)
May 18, 2021 101.56 102.58 100.30 100.34 1,230,976 -1.68(-1.65%)
May 17, 2021 102.88 103.30 101.72 102.02 930,659 -0.68(-0.66%)
May 14, 2021 101.00 103.60 100.36 102.70 669,613 +2.22(+2.21%)
May 13, 2021 101.85 102.20 99.42 100.48 1,106,579 -1.00(-0.99%)
May 12, 2021 103.28 104.59 101.36 101.48 783,729 -2.52(-2.42%)
May 11, 2021 102.68 104.42 102.68 104.00 1,017,142 -0.80(-0.76%)
May 10, 2021 107.06 107.20 103.67 104.80 1,569,302 -2.76(-2.57%)
May 07, 2021 107.00 109.28 106.74 107.56 957,993 +1.38(+1.30%)
May 06, 2021 105.50 106.22 104.42 106.18 1,155,686 -0.30(-0.28%)
May 05, 2021 104.76 106.88 102.62 106.48 2,182,345 +2.98(+2.88%)
May 04, 2021 108.45 108.45 101.58 103.50 3,788,968 -8.28(-7.41%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.