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

Goldman Sachs Group (NY: GS )

426.71 -4.10 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2014 130.93 132.57 130.78 132.12 3,321,229 +1.31(+1.00%)
Apr 29, 2014 129.82 130.93 129.50 130.82 2,566,782 +1.41(+1.09%)
Apr 28, 2014 131.12 131.31 127.31 129.41 4,642,676 -1.41(-1.07%)
Apr 25, 2014 132.67 132.91 130.54 130.82 3,994,348 -2.16(-1.62%)
Apr 24, 2014 133.13 134.02 132.76 132.97 3,505,901 +0.33(+0.25%)
Apr 23, 2014 132.49 133.05 131.68 132.65 2,422,647 -0.01(-0.01%)
Apr 22, 2014 130.32 132.94 130.02 132.65 5,469,726 +2.20(+1.69%)
Apr 21, 2014 130.21 130.84 129.16 130.45 5,468,051 +0.30(+0.23%)
Apr 17, 2014 133.12 130.16 130.16 130.16 5,473,785 +0.18(+0.14%)
Apr 16, 2014 129.25 130.03 128.24 129.97 3,831,768 +1.90(+1.48%)
Apr 15, 2014 128.14 128.98 126.57 128.07 4,375,623 +0.15(+0.12%)
Apr 14, 2014 127.97 128.25 126.83 127.92 3,672,186 +1.67(+1.32%)
Apr 11, 2014 127.68 127.72 125.37 126.25 7,816,174 -2.70(-2.09%)
Apr 10, 2014 130.96 131.35 128.81 128.95 5,801,065 -1.80(-1.38%)
Apr 09, 2014 129.88 131.45 129.31 130.75 4,836,579 +1.32(+1.02%)
Apr 08, 2014 131.20 131.25 128.54 129.43 8,270,920 -1.65(-1.26%)
Apr 07, 2014 134.71 134.92 130.98 131.08 5,600,213 -3.87(-2.87%)
Apr 04, 2014 138.07 138.09 134.63 134.95 3,952,370 -2.36(-1.72%)
Apr 03, 2014 138.32 138.61 136.41 137.31 2,790,155 -0.98(-0.71%)
Apr 02, 2014 137.15 138.51 137.01 138.28 2,886,004 +1.12(+0.81%)
Apr 01, 2014 136.21 137.47 135.76 137.17 4,018,755 +1.71(+1.26%)
Mar 31, 2014 134.94 135.69 134.11 135.46 2,996,971 +1.28(+0.95%)
Mar 28, 2014 134.10 135.74 133.34 134.17 3,181,896 +0.01(+0.01%)
Mar 27, 2014 133.76 135.01 132.91 134.17 4,668,503 +0.46(+0.35%)
Mar 26, 2014 136.19 136.41 133.69 133.70 3,122,717 -1.26(-0.93%)
Mar 25, 2014 137.72 138.41 134.59 134.96 5,354,451 -2.04(-1.49%)
Mar 24, 2014 138.17 138.87 136.49 137.00 3,279,920 -1.02(-0.74%)
Mar 21, 2014 140.28 140.54 137.99 138.02 5,800,656 -1.88(-1.34%)
Mar 20, 2014 138.79 140.91 138.28 139.90 4,774,244 +0.86(+0.62%)
Mar 19, 2014 139.29 140.67 137.89 139.03 4,001,606 +0.07(+0.05%)
Mar 18, 2014 138.28 139.71 138.07 138.96 2,326,767 +1.03(+0.75%)
Mar 17, 2014 137.55 139.55 137.51 137.93 3,868,146 +1.23(+0.90%)
Mar 14, 2014 137.98 138.39 136.43 136.69 3,341,041 -1.12(-0.81%)
Mar 13, 2014 140.94 141.56 137.70 137.81 4,113,129 -2.50(-1.78%)
Mar 12, 2014 139.82 140.53 138.73 140.31 3,083,942 -0.14(-0.10%)
Mar 11, 2014 143.81 143.81 140.42 140.45 4,634,876 -2.99(-2.09%)
Mar 10, 2014 143.52 144.25 142.58 143.44 2,635,821 -0.62(-0.43%)
Mar 07, 2014 143.83 145.16 143.11 144.06 4,954,173 +1.37(+0.96%)
Mar 06, 2014 142.78 143.85 142.60 142.69 4,116,644 +0.58(+0.41%)
Mar 05, 2014 139.55 142.94 139.09 142.11 5,370,100 +2.62(+1.88%)
Mar 04, 2014 137.76 139.51 137.40 139.49 4,113,287 +3.30(+2.42%)
Mar 03, 2014 135.76 136.66 135.30 136.19 3,777,345 -1.41(-1.03%)
Feb 28, 2014 136.25 138.74 136.05 137.60 5,191,614 +0.88(+0.65%)
Feb 27, 2014 134.47 137.06 134.21 136.72 4,604,489 +2.13(+1.58%)
Feb 26, 2014 134.97 135.49 132.91 134.59 4,812,264 -0.11(-0.08%)
Feb 25, 2014 136.86 137.02 134.43 134.69 4,466,728 -2.52(-1.84%)
Feb 24, 2014 135.49 137.93 135.46 137.22 3,935,439 +1.68(+1.24%)
Feb 21, 2014 135.37 136.48 135.25 135.53 3,157,587 +0.00(+0.00%)
Feb 20, 2014 134.70 135.92 134.03 135.53 3,192,513 +1.02(+0.76%)
Feb 19, 2014 135.05 136.92 134.28 134.51 4,453,715 -1.14(-0.84%)
Feb 18, 2014 135.16 136.43 134.89 135.66 4,126,457 +0.77(+0.57%)
Feb 14, 2014 134.57 134.89 134.89 134.89 3,990,544 -0.28(-0.21%)
Feb 13, 2014 133.93 135.45 133.56 135.17 3,786,096 +0.46(+0.34%)
Feb 12, 2014 135.53 136.14 134.49 134.71 3,697,637 -0.73(-0.54%)
Feb 11, 2014 132.82 135.91 132.08 135.44 6,063,388 +2.79(+2.11%)
Feb 10, 2014 132.67 133.29 132.06 132.65 4,152,832 -0.77(-0.57%)
Feb 07, 2014 134.12 134.22 132.05 133.42 6,073,266 +0.15(+0.11%)
Feb 06, 2014 132.78 133.47 131.91 133.27 4,609,658 +1.10(+0.83%)
Feb 05, 2014 132.31 134.01 132.09 132.17 3,899,431 -1.10(-0.83%)
Feb 04, 2014 132.57 133.95 131.70 133.28 4,061,771 +1.60(+1.21%)
Feb 03, 2014 136.07 136.38 131.64 131.68 6,164,831 -3.54(-2.62%)
Jan 31, 2014 134.96 136.75 134.55 135.22 4,152,081 -1.42(-1.04%)
Jan 30, 2014 136.22 136.91 135.59 136.64 3,424,122 +1.60(+1.18%)
Jan 29, 2014 135.10 136.85 134.81 135.04 4,215,702 -1.94(-1.41%)
Jan 28, 2014 135.97 137.22 135.61 136.98 3,846,756 +1.28(+0.95%)
Jan 27, 2014 137.66 138.09 134.65 135.69 6,781,689 -2.43(-1.76%)
Jan 24, 2014 138.86 140.03 137.78 138.12 5,075,753 -2.56(-1.82%)
Jan 23, 2014 142.06 142.06 139.26 140.69 4,827,330 -2.41(-1.69%)
Jan 22, 2014 142.91 143.89 142.36 143.10 3,006,020 +0.40(+0.28%)
Jan 21, 2014 144.27 144.67 141.17 142.70 6,237,089 -2.54(-1.75%)
Jan 17, 2014 144.19 145.24 145.24 145.24 4,188,499 +0.91(+0.63%)
Jan 16, 2014 147.28 147.31 143.78 144.33 5,715,744 -2.95(-2.00%)
Jan 15, 2014 145.50 148.09 145.50 147.28 4,293,165 +1.77(+1.22%)
Jan 14, 2014 145.22 146.25 144.77 145.50 2,680,689 +0.59(+0.41%)
Jan 13, 2014 146.91 146.91 144.75 144.91 3,426,555 -2.07(-1.41%)
Jan 10, 2014 146.16 147.24 145.83 146.98 3,044,130 +0.82(+0.56%)
Jan 09, 2014 147.55 147.55 145.51 146.16 2,608,577 -0.86(-0.58%)
Jan 08, 2014 147.07 147.40 146.05 147.02 2,676,643 +0.12(+0.08%)
Jan 07, 2014 148.91 149.11 146.26 146.90 3,319,088 -0.89(-0.60%)
Jan 06, 2014 147.61 149.24 147.38 147.79 3,585,122 +1.00(+0.68%)
Jan 03, 2014 145.30 147.36 145.19 146.78 2,606,409 +1.04(+0.71%)
Jan 02, 2014 145.79 146.97 145.31 145.74 2,403,990 -0.31(-0.21%)
Dec 31, 2013 145.19 146.05 146.05 146.05 2,019,485 +1.26(+0.87%)
Dec 30, 2013 145.42 145.93 144.40 144.79 1,462,059 -0.51(-0.35%)
Dec 27, 2013 145.33 145.38 144.66 145.30 2,083,819 -0.08(-0.06%)
Dec 26, 2013 145.50 145.64 144.34 145.38 1,602,137 +0.24(+0.16%)
Dec 24, 2013 145.56 145.57 144.55 145.14 948,255 -0.26(-0.18%)
Dec 23, 2013 144.91 145.58 144.60 145.40 1,923,948 +1.08(+0.75%)
Dec 20, 2013 143.91 144.84 143.16 144.32 4,568,222 +0.32(+0.22%)
Dec 19, 2013 143.98 144.85 143.36 144.00 3,713,814 -0.06(-0.04%)
Dec 18, 2013 140.82 144.12 140.06 144.06 5,472,790 +3.58(+2.55%)
Dec 17, 2013 141.11 141.11 139.83 140.47 3,467,190 -0.38(-0.27%)
Dec 16, 2013 139.50 141.29 139.32 140.85 3,601,857 +2.11(+1.52%)
Dec 13, 2013 138.91 139.48 138.09 138.74 3,022,964 +0.05(+0.04%)
Dec 12, 2013 137.20 139.21 137.20 138.69 3,526,608 +0.60(+0.44%)
Dec 11, 2013 139.70 139.93 137.70 138.09 3,605,394 -1.75(-1.25%)
Dec 10, 2013 138.02 141.88 138.02 139.84 5,122,886 +1.70(+1.23%)
Dec 09, 2013 138.24 139.35 137.46 138.15 3,142,852 +0.38(+0.28%)
Dec 06, 2013 138.07 138.38 135.76 137.77 3,290,544 +1.36(+1.00%)
Dec 05, 2013 137.93 138.39 136.24 136.41 4,323,926 -2.59(-1.86%)
Dec 04, 2013 137.85 140.01 137.85 139.00 2,825,689 +0.54(+0.39%)
Dec 03, 2013 139.32 140.37 138.34 138.46 3,976,998 -1.38(-0.98%)
Dec 02, 2013 139.97 141.37 138.98 139.84 3,787,901 +0.64(+0.46%)
Nov 29, 2013 138.33 140.38 138.16 139.19 2,450,165 +0.59(+0.43%)
Nov 27, 2013 138.46 139.09 137.49 138.60 2,773,887 +0.60(+0.44%)
Nov 26, 2013 139.08 140.18 137.97 138.00 3,577,427 -1.18(-0.85%)
Nov 25, 2013 138.38 140.02 138.38 139.18 3,776,315 +1.13(+0.82%)
Nov 22, 2013 136.96 138.16 135.94 138.05 3,264,409 +0.85(+0.62%)
Nov 21, 2013 135.71 137.40 135.51 137.20 3,846,022 +1.70(+1.25%)
Nov 20, 2013 136.95 137.35 135.39 135.50 3,401,165 -1.31(-0.96%)
Nov 19, 2013 136.22 137.97 136.02 136.82 3,275,784 +0.75(+0.55%)
Nov 18, 2013 135.29 137.68 134.84 136.06 4,328,726 +1.05(+0.78%)
Nov 15, 2013 134.01 135.85 134.01 135.01 3,251,092 +0.99(+0.74%)
Nov 14, 2013 134.31 134.64 133.38 134.02 4,441,183 +0.21(+0.16%)
Nov 13, 2013 132.86 134.44 132.38 133.81 4,133,287 +0.04(+0.03%)
Nov 12, 2013 133.94 134.99 133.15 133.77 2,727,200 -0.78(-0.58%)
Nov 11, 2013 133.45 135.30 133.17 134.55 2,787,257 +0.55(+0.41%)
Nov 08, 2013 131.72 134.43 131.30 134.00 4,695,480 +2.90(+2.21%)
Nov 07, 2013 134.71 134.85 131.08 131.10 4,250,139 -3.19(-2.37%)
Nov 06, 2013 133.47 134.93 133.31 134.29 4,375,687 +1.29(+0.97%)
Nov 05, 2013 132.77 133.56 132.04 133.00 3,075,351 -0.99(-0.74%)
Nov 04, 2013 133.38 134.06 132.70 133.99 2,082,445 +0.91(+0.68%)
Nov 01, 2013 132.24 133.53 131.99 133.08 3,334,741 +0.98(+0.74%)
Oct 31, 2013 133.11 134.15 132.10 132.10 3,390,887 -0.98(-0.73%)
Oct 30, 2013 133.50 133.83 132.34 133.08 2,852,882 -0.05(-0.04%)
Oct 29, 2013 133.10 133.95 132.23 133.13 4,507,976 +0.54(+0.41%)
Oct 28, 2013 133.04 133.19 131.60 132.59 4,068,882 -0.53(-0.40%)
Oct 25, 2013 131.40 133.24 131.32 133.11 4,532,220 +1.75(+1.33%)
Oct 24, 2013 130.94 131.68 130.44 131.36 3,154,521 +1.82(+1.41%)
Oct 23, 2013 129.77 129.82 128.57 129.54 3,306,093 -1.24(-0.95%)
Oct 22, 2013 131.92 131.98 129.94 130.78 3,944,286 -0.43(-0.33%)
Oct 21, 2013 130.30 131.93 129.96 131.21 3,276,764 +0.89(+0.68%)
Oct 18, 2013 130.44 131.15 128.67 130.32 6,067,716 +0.30(+0.23%)
Oct 17, 2013 128.50 130.74 128.10 130.02 9,142,720 -3.23(-2.42%)
Oct 16, 2013 130.23 133.45 129.34 133.24 4,433,271 +3.79(+2.93%)
Oct 15, 2013 131.24 131.43 129.35 129.45 3,698,892 -1.50(-1.15%)
Oct 14, 2013 129.93 131.33 129.34 130.95 2,954,569 -0.44(-0.34%)
Oct 11, 2013 130.16 131.80 129.36 131.40 3,805,356 +1.63(+1.26%)
Oct 10, 2013 128.79 129.95 128.11 129.76 4,429,762 +2.93(+2.31%)
Oct 09, 2013 126.11 127.55 125.51 126.83 3,929,309 +1.14(+0.91%)
Oct 08, 2013 126.98 127.99 125.65 125.69 3,551,972 -0.99(-0.78%)
Oct 07, 2013 127.43 128.28 126.65 126.67 3,181,296 -1.89(-1.47%)
Oct 04, 2013 129.00 129.14 128.19 128.56 3,640,806 -0.25(-0.19%)
Oct 03, 2013 130.27 130.71 127.67 128.81 3,591,565 -1.50(-1.15%)
Oct 02, 2013 129.50 131.05 129.36 130.30 2,953,418 -0.27(-0.21%)
Oct 01, 2013 130.46 131.65 129.39 130.57 2,968,044 +0.65(+0.50%)
Sep 30, 2013 129.52 130.69 128.58 129.93 3,409,917 -1.35(-1.03%)
Sep 27, 2013 131.96 132.18 130.93 131.27 4,486,508 -2.00(-1.50%)
Sep 26, 2013 133.78 134.62 132.25 133.28 3,301,000 -0.02(-0.01%)
Sep 25, 2013 134.07 134.20 132.51 133.29 4,395,699 -0.54(-0.40%)
Sep 24, 2013 135.93 136.65 133.84 133.84 4,099,034 -1.87(-1.38%)
Sep 23, 2013 138.11 138.34 135.27 135.71 5,829,979 -3.69(-2.65%)
Sep 20, 2013 137.97 139.40 134.71 139.40 24,859,756 +1.62(+1.17%)
Sep 19, 2013 139.35 139.61 137.05 137.78 4,303,585 -0.23(-0.17%)
Sep 18, 2013 136.73 138.86 136.03 138.01 4,146,994 +0.52(+0.38%)
Sep 17, 2013 137.30 137.62 136.04 137.49 3,211,781 +0.32(+0.23%)
Sep 16, 2013 136.50 138.43 135.79 137.17 4,333,414 +2.49(+1.85%)
Sep 13, 2013 134.99 135.27 133.83 134.68 2,717,868 +0.53(+0.40%)
Sep 12, 2013 135.37 135.76 133.92 134.15 3,213,505 -1.41(-1.04%)
Sep 11, 2013 135.44 136.15 134.50 135.55 2,714,337 -0.06(-0.05%)
Sep 10, 2013 133.84 135.94 133.50 135.62 6,398,565 +4.64(+3.54%)
Sep 09, 2013 129.27 131.15 129.06 130.98 2,582,105 +2.32(+1.81%)
Sep 06, 2013 128.92 129.52 125.99 128.65 3,000,374 +0.40(+0.31%)
Sep 05, 2013 128.10 129.79 127.76 128.25 2,972,408 +0.35(+0.28%)
Sep 04, 2013 127.09 129.14 126.76 127.90 2,668,273 +0.80(+0.63%)
Sep 03, 2013 126.86 128.14 126.08 127.09 2,997,328 +2.16(+1.73%)
Aug 30, 2013 126.28 126.45 124.28 124.93 2,720,311 -1.23(-0.98%)
Aug 29, 2013 125.13 127.03 124.90 126.17 2,560,043 +0.54(+0.43%)
Aug 28, 2013 125.65 126.59 124.38 125.62 2,848,001 +0.20(+0.16%)
Aug 27, 2013 127.46 128.13 125.18 125.43 4,483,949 -3.82(-2.96%)
Aug 26, 2013 129.67 131.54 129.13 129.25 2,299,927 -0.61(-0.47%)
Aug 23, 2013 130.63 130.79 129.33 129.86 1,833,356 -0.62(-0.48%)
Aug 22, 2013 129.18 130.69 128.68 130.48 2,802,895 +1.88(+1.46%)
Aug 21, 2013 129.97 130.34 128.11 128.60 3,715,969 -2.00(-1.54%)
Aug 20, 2013 129.92 130.99 129.15 130.61 2,797,046 +0.76(+0.59%)
Aug 19, 2013 131.11 131.61 129.76 129.85 2,701,757 -1.66(-1.26%)
Aug 16, 2013 131.20 132.84 130.99 131.51 2,473,300 -0.07(-0.06%)
Aug 15, 2013 132.53 132.58 131.03 131.58 2,694,262 -2.12(-1.59%)
Aug 14, 2013 134.12 134.90 133.37 133.70 2,035,359 -0.30(-0.23%)
Aug 13, 2013 132.60 134.69 131.75 134.00 2,819,146 +1.65(+1.25%)
Aug 12, 2013 132.38 132.92 131.42 132.35 2,420,864 -0.36(-0.27%)
Aug 09, 2013 132.93 134.32 132.62 132.71 2,459,153 -0.58(-0.44%)
Aug 08, 2013 134.86 136.23 133.28 133.29 3,440,577 -0.50(-0.37%)
Aug 07, 2013 134.24 134.43 132.65 133.79 2,600,679 -1.09(-0.81%)
Aug 06, 2013 137.57 137.75 134.63 134.88 4,355,330 -2.90(-2.10%)
Aug 05, 2013 136.93 138.90 136.24 137.78 3,204,192 +0.57(+0.42%)
Aug 02, 2013 136.56 137.43 136.25 137.21 2,284,109 +0.11(+0.08%)
Aug 01, 2013 135.67 137.43 134.96 137.10 3,973,731 +2.83(+2.11%)
Jul 31, 2013 133.04 135.85 132.96 134.27 4,520,619 +1.31(+0.99%)
Jul 30, 2013 133.82 134.25 132.88 132.96 3,119,250 -0.61(-0.45%)
Jul 29, 2013 134.76 134.92 132.62 133.56 3,449,539 -1.71(-1.26%)
Jul 26, 2013 135.10 135.59 134.46 135.27 2,898,352 -0.53(-0.39%)
Jul 25, 2013 134.47 135.88 133.99 135.81 2,731,829 +0.71(+0.53%)
Jul 24, 2013 136.49 136.61 134.60 135.09 3,112,153 -1.00(-0.73%)
Jul 23, 2013 136.29 137.03 135.45 136.09 3,109,892 +0.01(+0.01%)
Jul 22, 2013 134.33 136.15 134.54 136.08 3,349,249 +1.55(+1.15%)
Jul 19, 2013 134.04 134.94 133.08 134.54 4,069,891 +0.25(+0.18%)
Jul 18, 2013 132.26 134.72 132.19 134.29 4,229,239 +2.25(+1.71%)
Jul 17, 2013 130.84 132.60 130.56 132.04 4,143,901 +0.87(+0.67%)
Jul 16, 2013 134.18 134.49 130.50 131.16 7,296,748 -2.26(-1.69%)
Jul 15, 2013 133.26 133.74 131.92 133.42 5,045,683 +2.37(+1.81%)
Jul 12, 2013 129.84 131.20 129.78 131.06 3,476,073 +1.96(+1.52%)
Jul 11, 2013 129.74 130.75 127.78 129.09 3,624,392 +1.54(+1.21%)
Jul 10, 2013 128.16 129.02 126.61 127.55 2,987,442 -0.91(-0.71%)
Jul 09, 2013 126.87 128.87 125.62 128.46 3,821,712 +2.56(+2.03%)
Jul 08, 2013 126.53 126.70 125.14 125.90 3,298,853 +0.47(+0.37%)
Jul 05, 2013 124.67 125.47 124.01 125.43 2,742,489 +2.30(+1.87%)
Jul 03, 2013 122.47 123.94 122.19 123.13 1,551,990 -0.40(-0.32%)
Jul 02, 2013 123.73 125.39 122.70 123.53 3,777,585 -0.68(-0.55%)
Jul 01, 2013 125.06 126.14 124.17 124.21 3,048,971 +0.41(+0.33%)
Jun 28, 2013 124.98 125.05 123.60 123.81 3,681,288 -1.85(-1.47%)
Jun 27, 2013 125.26 126.87 124.92 125.66 3,243,370 +1.51(+1.22%)
Jun 26, 2013 126.45 126.52 123.40 124.14 4,373,982 -1.15(-0.91%)
Jun 25, 2013 124.79 126.31 124.05 125.29 4,000,761 +1.87(+1.51%)
Jun 24, 2013 124.41 124.91 121.73 123.42 4,902,544 -2.84(-2.25%)
Jun 21, 2013 128.51 128.72 124.67 126.26 6,585,808 -0.95(-0.75%)
Jun 20, 2013 130.27 130.96 126.74 127.21 7,927,186 -5.03(-3.81%)
Jun 19, 2013 134.37 135.00 132.20 132.24 4,345,557 -2.12(-1.58%)
Jun 18, 2013 134.36 134.95 133.46 134.36 2,516,942 +0.03(+0.02%)
Jun 17, 2013 134.31 135.61 133.34 134.33 3,210,862 +0.97(+0.73%)
Jun 14, 2013 135.67 135.97 133.35 133.36 3,629,315 -2.37(-1.75%)
Jun 13, 2013 131.95 136.20 131.84 135.73 4,604,715 +3.24(+2.45%)
Jun 12, 2013 135.04 135.04 131.84 132.49 3,962,228 -1.19(-0.89%)
Jun 11, 2013 135.35 136.20 133.58 133.68 4,713,322 -3.42(-2.50%)
Jun 10, 2013 136.45 137.68 135.30 137.10 4,782,059 +1.21(+0.89%)
Jun 07, 2013 131.76 136.02 131.45 135.89 6,951,913 +5.18(+3.96%)
Jun 06, 2013 129.58 130.80 127.97 130.71 3,963,175 +1.13(+0.87%)
Jun 05, 2013 132.14 133.33 128.96 129.58 5,055,551 -2.77(-2.09%)
Jun 04, 2013 133.80 135.67 131.38 132.34 4,858,901 -1.54(-1.15%)
Jun 03, 2013 132.24 134.03 130.79 133.88 5,568,027 +1.21(+0.91%)
May 31, 2013 134.20 135.74 132.66 132.67 5,382,002 -1.86(-1.38%)
May 30, 2013 133.15 135.43 131.79 134.53 5,297,408 +1.21(+0.91%)
May 29, 2013 130.75 134.35 130.48 133.32 6,070,576 +1.78(+1.35%)
May 28, 2013 131.72 133.16 130.89 131.54 5,462,905 +2.03(+1.57%)
May 24, 2013 126.94 129.67 126.71 129.51 4,065,798 +1.07(+0.83%)
May 23, 2013 127.58 129.65 126.17 128.44 6,887,172 -1.57(-1.21%)
May 22, 2013 131.05 134.20 129.35 130.02 7,569,187 -1.13(-0.86%)
May 21, 2013 129.47 131.97 129.35 131.15 4,997,437 +1.49(+1.15%)
May 20, 2013 128.58 130.96 128.53 129.66 4,914,296 +0.59(+0.45%)
May 17, 2013 126.81 129.49 126.47 129.07 5,119,722 +3.03(+2.40%)
May 16, 2013 126.25 128.50 125.63 126.04 3,963,093 -0.93(-0.73%)
May 15, 2013 125.69 127.52 125.49 126.97 5,120,090 +4.88(+4.00%)
May 13, 2013 120.49 122.66 120.00 122.09 3,646,167 +0.43(+0.36%)
May 10, 2013 121.23 121.73 120.36 121.66 3,226,113 +0.46(+0.38%)
May 09, 2013 122.48 123.10 120.97 121.20 3,454,097 -1.40(-1.14%)
May 08, 2013 121.69 123.20 121.09 122.61 4,311,999 +0.77(+0.63%)
May 07, 2013 121.91 122.35 120.40 121.84 3,845,230 +0.71(+0.59%)
May 06, 2013 119.07 122.02 118.84 121.13 4,583,972 +2.51(+2.12%)
May 03, 2013 118.57 118.99 118.36 118.62 4,925,289 +1.39(+1.18%)
May 02, 2013 116.42 117.23 114.55 117.23 5,309,124 +0.87(+0.74%)
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.