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
Adyen NV
(OP:
ADYYF
)
1,290.39
-108.61 (-7.76%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 7, 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 (%)
May 29, 2020
1274
1397
1274
1392
49,300
+142.11(+11.37%)
May 28, 2020
1230
1249
1215
1249
5,684
+55.55(+4.65%)
May 27, 2020
1213
1218
1166
1194
254
-144.65(-10.81%)
May 26, 2020
1255
1339
1210
1338
76
+110.46(+8.99%)
May 22, 2020
1200
1249
1200
1228
1,400
+48.00(+4.07%)
May 21, 2020
1200
1200
1143
1180
1,498
+12.04(+1.03%)
May 20, 2020
1168
1200
1168
1168
3,092
+38.00(+3.36%)
May 19, 2020
1140
1252
1107
1130
653
-42.96(-3.66%)
May 18, 2020
1164
1174
1116
1173
17,926
+96.48(+8.96%)
May 15, 2020
1064
1123
1044
1076
6,300
+6.48(+0.61%)
May 14, 2020
1068
1197
1042
1070
255
-34.18(-3.10%)
May 13, 2020
1099
1238
1085
1104
1,869
+55.18(+5.26%)
May 12, 2020
1048
1060
1029
1049
574
+6.00(+0.58%)
May 11, 2020
1078
1092
1043
1043
3,673
-7.00(-0.67%)
May 08, 2020
1043
1086
1012
1050
9,200
+20.00(+1.94%)
May 07, 2020
1018
1035
1006
1030
1,273
+0.04(+0.00%)
May 06, 2020
1012
1030
1012
1030
1,362
+78.01(+8.19%)
May 05, 2020
990.00
1010
951.95
951.95
3,132
-3.90(-0.41%)
May 04, 2020
955.10
986.00
955.10
955.85
7,065
-34.15(-3.45%)
May 01, 2020
933.00
990.00
933.00
990.00
100
+0.00(+0.00%)
Apr 30, 2020
1032
1032
969.00
990.00
3,339
+49.00(+5.21%)
Apr 29, 2020
945.00
965.00
941.00
941.00
7,098
-11.00(-1.16%)
Apr 28, 2020
965.00
965.00
938.04
952.00
3,909
-13.00(-1.35%)
Apr 27, 2020
965.00
965.00
938.00
965.00
3,028
+47.00(+5.12%)
Apr 24, 2020
920.04
944.96
917.00
918.00
2,800
-13.50(-1.45%)
Apr 23, 2020
895.00
965.00
850.79
931.50
7,714
+28.40(+3.14%)
Apr 22, 2020
920.00
965.00
903.05
903.10
384
-20.90(-2.26%)
Apr 21, 2020
906.00
965.00
906.00
924.00
711
+80.80(+9.58%)
Apr 20, 2020
855.00
870.00
843.00
843.20
145
-46.80(-5.26%)
Apr 17, 2020
843.25
890.00
834.00
890.00
200
+40.00(+4.71%)
Apr 16, 2020
915.90
915.90
822.75
850.00
538
+18.00(+2.16%)
Apr 15, 2020
898.90
898.90
832.00
832.00
782
-42.80(-4.89%)
Apr 14, 2020
870.00
933.00
841.04
874.80
7,153
-15.20(-1.71%)
Apr 13, 2020
914.00
920.00
814.00
890.00
597
-24.00(-2.63%)
Apr 09, 2020
850.00
914.65
831.04
914.00
2,700
+87.00(+10.52%)
Apr 08, 2020
828.00
852.04
825.00
827.00
1,095
+11.00(+1.35%)
Apr 07, 2020
830.29
845.00
815.00
816.00
2,361
-3.96(-0.48%)
Apr 06, 2020
839.25
839.25
777.00
819.96
26,121
+84.96(+11.56%)
Apr 03, 2020
786.00
790.00
730.00
735.00
3,900
-145.00(-16.48%)
Apr 02, 2020
806.00
890.94
800.00
880.00
270
+67.00(+8.24%)
Apr 01, 2020
820.00
850.00
779.04
813.00
2,650
-47.00(-5.47%)
Mar 31, 2020
869.64
911.20
819.00
860.00
4,675
-30.00(-3.37%)
Mar 30, 2020
835.00
900.00
835.00
890.00
8,603
-2.50(-0.28%)
Mar 27, 2020
827.00
915.75
827.00
892.50
1,600
+55.46(+6.63%)
Mar 26, 2020
873.40
910.00
805.00
837.04
610
+17.04(+2.08%)
Mar 25, 2020
750.00
838.30
750.00
820.00
274
+19.75(+2.47%)
Mar 24, 2020
746.00
810.00
746.00
800.25
421
+25.75(+3.32%)
Mar 23, 2020
747.00
815.00
740.00
774.50
612
-60.10(-7.20%)
Mar 20, 2020
812.00
834.60
749.00
834.60
500
+62.15(+8.05%)
Mar 19, 2020
768.65
799.90
729.00
772.45
211
+69.41(+9.87%)
Mar 18, 2020
725.00
802.15
700.00
703.04
1,755
-66.96(-8.70%)
Mar 17, 2020
739.00
842.35
727.00
770.00
447
+17.00(+2.26%)
Mar 16, 2020
700.00
864.00
700.00
753.00
1,653
-25.00(-3.21%)
Mar 13, 2020
826.00
887.70
778.00
778.00
300
-41.96(-5.12%)
Mar 12, 2020
807.00
820.00
776.40
819.96
4,829
-79.88(-8.88%)
Mar 11, 2020
844.42
899.84
807.40
899.84
1,148
+55.80(+6.61%)
Mar 10, 2020
870.00
930.00
844.04
844.04
360
-10.96(-1.28%)
Mar 09, 2020
831.00
918.85
831.00
855.00
7,030
-41.95(-4.68%)
Mar 06, 2020
894.00
931.50
894.00
896.95
300
-32.81(-3.53%)
Mar 05, 2020
906.00
934.90
904.35
929.76
1,423
-4.07(-0.44%)
Mar 04, 2020
912.00
933.87
900.00
933.83
614
+24.83(+2.73%)
Mar 03, 2020
921.00
932.00
900.00
909.00
540
+44.00(+5.09%)
Mar 02, 2020
875.00
900.71
865.00
865.00
137
-35.00(-3.89%)
Feb 28, 2020
853.00
904.60
853.00
900.00
300
+9.00(+1.01%)
Feb 27, 2020
853.00
903.03
853.00
891.00
665
+4.70(+0.53%)
Feb 26, 2020
887.50
891.80
853.00
886.30
254
-13.66(-1.52%)
Feb 25, 2020
894.00
912.00
868.30
899.96
1,153
-6.54(-0.72%)
Feb 24, 2020
903.50
913.70
882.00
906.50
380
-49.01(-5.13%)
Feb 21, 2020
959.30
959.30
927.70
955.51
100
+15.47(+1.65%)
Feb 20, 2020
943.45
966.15
930.35
940.04
307
-30.96(-3.19%)
Feb 19, 2020
953.00
971.00
953.00
971.00
208
+1.85(+0.19%)
Feb 18, 2020
942.00
969.15
942.00
969.15
620
+4.15(+0.43%)
Feb 14, 2020
956.20
968.60
954.00
965.00
2,600
+8.85(+0.93%)
Feb 13, 2020
949.65
956.20
932.10
956.15
89
-18.74(-1.92%)
Feb 12, 2020
960.00
974.93
948.10
974.89
1,023
+23.59(+2.48%)
Feb 11, 2020
954.00
970.35
946.30
951.30
271
-8.24(-0.86%)
Feb 10, 2020
950.00
959.54
945.00
959.54
261
+9.50(+1.00%)
Feb 07, 2020
951.50
965.20
948.98
950.04
1,000
-27.21(-2.78%)
Feb 06, 2020
973.70
977.25
951.25
977.25
148
+17.25(+1.80%)
Feb 05, 2020
980.10
984.40
960.00
960.00
430
+2.60(+0.27%)
Feb 04, 2020
936.04
962.00
936.04
957.40
377
+30.36(+3.27%)
Feb 03, 2020
943.95
951.85
925.20
927.04
416
+18.84(+2.07%)
Jan 31, 2020
930.55
934.91
908.00
908.20
700
-11.76(-1.28%)
Jan 30, 2020
916.80
920.00
908.00
919.96
8,224
-6.31(-0.68%)
Jan 29, 2020
912.00
930.00
908.00
926.27
226
+6.31(+0.69%)
Jan 28, 2020
897.00
920.40
895.04
919.96
355
+38.96(+4.42%)
Jan 27, 2020
890.00
906.85
881.00
881.00
185
-26.50(-2.92%)
Jan 24, 2020
913.94
930.00
907.50
907.50
100
-2.15(-0.24%)
Jan 23, 2020
900.00
909.65
900.00
909.65
1,901
+29.65(+3.37%)
Jan 22, 2020
877.44
902.65
877.44
880.00
30,891
+2.56(+0.29%)
Jan 21, 2020
875.85
877.44
866.05
877.44
617
+24.44(+2.87%)
Jan 17, 2020
854.00
875.55
853.00
853.00
4,300
+0.00(+0.00%)
Jan 16, 2020
854.00
874.45
853.00
853.00
11,637
+5.30(+0.63%)
Jan 15, 2020
848.00
855.00
840.00
847.70
34,177
-0.30(-0.04%)
Jan 14, 2020
842.98
848.00
830.00
848.00
2,375
+0.00(+0.00%)
Jan 13, 2020
827.00
848.00
827.00
848.00
1,465
+28.06(+3.42%)
Jan 10, 2020
840.00
843.60
819.94
819.94
100
-1.06(-0.13%)
Jan 09, 2020
832.00
832.00
816.00
821.00
169
-11.00(-1.32%)
Jan 08, 2020
827.00
832.10
819.35
832.00
2,054
+2.16(+0.26%)
Jan 07, 2020
813.00
829.84
813.00
829.84
1,289
-5.51(-0.66%)
Jan 06, 2020
817.00
836.25
813.04
835.35
1,121
+0.64(+0.08%)
Jan 03, 2020
815.21
834.71
814.00
834.71
19,500
+12.67(+1.54%)
Jan 02, 2020
832.50
835.50
818.00
822.04
511
+12.04(+1.49%)
Dec 31, 2019
810.00
832.50
810.00
810.00
1,000
+0.00(+0.00%)
Dec 30, 2019
809.00
825.00
809.00
810.00
205
-21.60(-2.60%)
Dec 27, 2019
820.15
831.60
815.00
831.60
500
+21.60(+2.67%)
Dec 26, 2019
830.00
830.00
810.00
810.00
104
+5.00(+0.62%)
Dec 24, 2019
806.65
821.00
805.00
805.00
3,000
-15.29(-1.86%)
Dec 23, 2019
798.00
820.30
798.00
820.29
1,960
+5.80(+0.71%)
Dec 20, 2019
812.04
830.00
812.00
814.49
900
-8.61(-1.05%)
Dec 19, 2019
809.00
827.99
803.00
823.10
1,086
+8.20(+1.01%)
Dec 18, 2019
819.50
830.00
798.25
814.90
12,817
+19.86(+2.50%)
Dec 17, 2019
798.15
815.01
795.00
795.04
2,346
+0.08(+0.01%)
Dec 16, 2019
790.32
797.10
786.30
794.96
1,988
+14.92(+1.91%)
Dec 13, 2019
777.00
789.86
777.00
780.04
900
-0.96(-0.12%)
Dec 12, 2019
768.00
788.50
763.04
781.00
4,937
+24.00(+3.17%)
Dec 11, 2019
760.00
768.91
746.04
757.00
3,197
-7.00(-0.92%)
Dec 10, 2019
760.00
770.08
760.00
764.00
620
-17.56(-2.25%)
Dec 09, 2019
764.04
781.56
758.12
781.56
3,451
+5.63(+0.73%)
Dec 06, 2019
762.84
780.00
762.60
775.92
100
-11.08(-1.41%)
Dec 05, 2019
771.00
790.00
771.00
787.00
316
+8.00(+1.03%)
Dec 04, 2019
771.00
789.00
769.00
779.00
60
+9.04(+1.17%)
Dec 03, 2019
768.00
770.00
755.00
769.96
377
+2.51(+0.33%)
Dec 02, 2019
770.00
770.00
745.00
767.45
231
-2.55(-0.33%)
Nov 29, 2019
768.75
770.00
768.75
770.00
200
+20.00(+2.67%)
Nov 27, 2019
754.21
760.00
746.00
750.00
500
-0.04(-0.01%)
Nov 26, 2019
747.50
759.80
737.04
750.04
93
+5.09(+0.68%)
Nov 25, 2019
736.04
745.00
725.00
744.95
619
+8.95(+1.22%)
Nov 22, 2019
728.00
747.00
728.00
736.00
4,300
+11.96(+1.65%)
Nov 21, 2019
720.00
739.00
720.00
724.04
420
+7.00(+0.98%)
Nov 20, 2019
736.00
736.00
717.04
717.04
5,331
-12.96(-1.78%)
Nov 19, 2019
724.50
730.00
720.00
730.00
308
+14.00(+1.96%)
Nov 18, 2019
706.52
716.65
704.00
716.00
877
-4.00(-0.56%)
Nov 15, 2019
701.90
722.50
701.90
720.00
100
-2.46(-0.34%)
Nov 14, 2019
716.50
724.50
701.83
722.46
397
+22.46(+3.21%)
Nov 13, 2019
710.00
716.50
698.04
700.00
274
+10.00(+1.45%)
Nov 12, 2019
710.00
710.00
690.00
690.00
187
-6.00(-0.86%)
Nov 11, 2019
707.50
721.20
696.00
696.00
49
+6.00(+0.87%)
Nov 08, 2019
688.00
712.80
688.00
690.00
100
-10.04(-1.43%)
Nov 07, 2019
705.00
705.04
700.04
700.04
47
-5.96(-0.84%)
Nov 06, 2019
709.00
724.90
704.04
706.00
88
+9.96(+1.43%)
Nov 05, 2019
718.00
718.62
695.20
696.04
21
-25.56(-3.54%)
Nov 04, 2019
716.70
725.00
702.16
721.60
207
+6.60(+0.92%)
Nov 01, 2019
700.73
718.20
697.00
715.00
300
+3.90(+0.55%)
Oct 31, 2019
708.65
711.30
690.04
711.10
117
-3.36(-0.47%)
Oct 30, 2019
690.04
714.46
681.72
714.46
132
-0.54(-0.08%)
Oct 29, 2019
695.00
715.00
695.00
715.00
33
+24.96(+3.62%)
Oct 28, 2019
700.00
704.80
687.00
690.04
170
+2.89(+0.42%)
Oct 25, 2019
692.90
699.80
685.15
687.15
100
+18.15(+2.71%)
Oct 24, 2019
676.35
687.70
667.00
669.00
161
-9.35(-1.38%)
Oct 23, 2019
655.00
678.55
655.00
678.35
750
+2.35(+0.35%)
Oct 22, 2019
687.00
687.00
662.00
676.00
590
-17.42(-2.51%)
Oct 21, 2019
701.00
701.00
686.88
693.42
1,172
+6.54(+0.95%)
Oct 18, 2019
706.85
706.85
686.88
686.88
400
+0.38(+0.06%)
Oct 17, 2019
714.00
714.00
686.50
686.50
665
-18.50(-2.62%)
Oct 16, 2019
697.00
710.00
697.00
705.00
403
-17.40(-2.41%)
Oct 15, 2019
703.04
722.40
703.04
722.40
73
+7.87(+1.10%)
Oct 14, 2019
708.75
714.53
700.00
714.53
75
+11.49(+1.63%)
Oct 11, 2019
714.35
718.50
703.00
703.04
200
+8.04(+1.16%)
Oct 10, 2019
677.00
695.00
677.00
695.00
762
+24.30(+3.62%)
Oct 09, 2019
660.00
670.70
650.04
670.70
64
+12.70(+1.93%)
Oct 08, 2019
655.00
670.96
648.00
658.00
355
-12.16(-1.81%)
Oct 07, 2019
667.00
670.20
651.00
670.16
1,695
+9.70(+1.47%)
Oct 04, 2019
661.99
662.00
651.25
660.46
300
+20.46(+3.20%)
Oct 03, 2019
623.00
644.70
623.00
640.00
226
+7.58(+1.20%)
Oct 02, 2019
638.00
639.00
620.00
632.42
941
-15.62(-2.41%)
Oct 01, 2019
664.06
664.94
648.00
648.04
801
-1.96(-0.30%)
Sep 30, 2019
663.90
669.00
643.00
650.00
152
-34.24(-5.00%)
Sep 27, 2019
663.04
685.94
661.00
684.24
200
+26.76(+4.07%)
Sep 26, 2019
661.00
684.80
657.44
657.48
146
+0.29(+0.04%)
Sep 25, 2019
682.06
682.10
657.15
657.19
54
-26.81(-3.92%)
Sep 24, 2019
674.52
684.66
663.90
684.00
1,541
+10.48(+1.56%)
Sep 23, 2019
675.20
689.42
673.52
673.52
311
-36.28(-5.11%)
Sep 20, 2019
692.15
709.80
689.00
709.80
200
+25.38(+3.71%)
Sep 19, 2019
711.24
711.24
684.42
684.42
55
-5.15(-0.75%)
Sep 18, 2019
709.15
714.75
689.24
689.57
24,606
-21.33(-3.00%)
Sep 17, 2019
679.60
710.90
679.60
710.90
746
+35.90(+5.32%)
Sep 16, 2019
685.00
692.94
675.00
675.00
94
-25.00(-3.57%)
Sep 13, 2019
699.96
700.00
677.62
700.00
100
-0.47(-0.07%)
Sep 12, 2019
690.00
716.00
690.00
700.47
146
+9.09(+1.31%)
Sep 11, 2019
672.11
693.00
670.00
691.38
59
-2.47(-0.36%)
Sep 10, 2019
689.35
693.85
667.50
693.85
3,846
-16.15(-2.27%)
Sep 09, 2019
739.95
739.95
709.45
710.00
63
-25.33(-3.44%)
Sep 06, 2019
734.05
737.63
728.08
735.33
700
+18.01(+2.51%)
Sep 05, 2019
717.55
741.52
717.28
717.32
124
-10.68(-1.47%)
Sep 04, 2019
732.25
732.25
715.05
728.00
74
+13.00(+1.82%)
Sep 03, 2019
723.35
728.48
701.04
715.00
218
-17.51(-2.39%)
Aug 30, 2019
738.90
738.90
732.51
732.51
100
+2.51(+0.34%)
Aug 29, 2019
727.14
730.00
722.00
730.00
54
-1.24(-0.17%)
Aug 28, 2019
728.15
731.24
720.00
731.24
583
+8.24(+1.14%)
Aug 27, 2019
715.00
728.66
702.70
723.00
1,002
+2.48(+0.34%)
Aug 26, 2019
701.00
720.52
701.00
720.52
131
+11.48(+1.62%)
Aug 23, 2019
725.17
732.60
708.77
709.04
19,300
-5.94(-0.83%)
Aug 22, 2019
733.00
733.09
697.15
714.98
332
-45.02(-5.92%)
Aug 21, 2019
760.83
764.95
740.01
760.00
126
+8.05(+1.07%)
Aug 20, 2019
752.45
752.45
739.75
751.95
100
+11.95(+1.61%)
Aug 19, 2019
744.32
744.32
724.00
740.00
439
-4.32(-0.58%)
Aug 16, 2019
744.50
744.50
720.00
744.32
300
+24.32(+3.38%)
Aug 15, 2019
720.00
720.00
720.00
720.00
456
-13.60(-1.85%)
Aug 14, 2019
737.00
744.80
720.00
733.60
4,709
-16.40(-2.19%)
Aug 13, 2019
748.25
770.78
740.00
750.00
70
-10.00(-1.32%)
Aug 12, 2019
759.48
760.71
740.00
760.00
149
-1.13(-0.15%)
Aug 09, 2019
758.00
761.13
744.00
761.13
2,900
+3.13(+0.41%)
Aug 08, 2019
734.30
758.00
734.30
758.00
11,186
+38.00(+5.28%)
Aug 07, 2019
733.77
739.11
720.00
720.00
131
-13.80(-1.88%)
Aug 06, 2019
734.12
734.12
727.50
733.80
434
+7.80(+1.07%)
Aug 05, 2019
734.17
734.17
726.00
726.00
578
-32.95(-4.34%)
Aug 02, 2019
757.38
759.20
742.22
758.95
2,300
+2.21(+0.29%)
Aug 01, 2019
768.95
768.95
752.87
756.74
1,279
+9.74(+1.30%)
Jul 31, 2019
775.41
775.45
747.00
747.00
10,014
-29.45(-3.79%)
Jul 30, 2019
771.00
776.45
760.00
776.45
321
+5.35(+0.69%)
Jul 29, 2019
784.00
784.00
771.10
771.10
1,016
-5.29(-0.68%)
Jul 26, 2019
787.55
797.00
775.35
776.39
13,000
+5.39(+0.70%)
Jul 25, 2019
771.00
782.56
771.00
771.00
4,201
+5.17(+0.68%)
Jul 24, 2019
779.03
790.00
765.83
765.83
13,339
-31.17(-3.91%)
Jul 23, 2019
801.15
801.15
788.00
797.00
1,447
+1.00(+0.13%)
Jul 22, 2019
772.50
796.00
767.80
796.00
31
+15.00(+1.92%)
Jul 19, 2019
777.60
792.00
777.60
781.00
200
-9.00(-1.14%)
Jul 18, 2019
779.00
790.00
779.00
790.00
8
+16.04(+2.07%)
Jul 17, 2019
755.20
779.20
755.20
773.96
107
-5.59(-0.72%)
Jul 16, 2019
770.00
779.61
770.00
779.55
105
+24.65(+3.27%)
Jul 15, 2019
754.90
754.90
754.90
754.90
2
-0.10(-0.01%)
Jul 12, 2019
750.00
755.00
750.00
755.00
100
+8.11(+1.09%)
Jul 11, 2019
760.00
760.00
746.89
746.89
114
+11.89(+1.62%)
Jul 10, 2019
736.00
736.00
735.00
735.00
887
+11.00(+1.52%)
Jul 09, 2019
725.19
736.30
720.00
724.00
290
-2.96(-0.41%)
Jul 08, 2019
740.85
745.90
725.00
726.96
68
-12.25(-1.66%)
Jul 05, 2019
736.90
739.25
736.90
739.21
100
-10.70(-1.43%)
Jul 03, 2019
733.40
759.78
733.40
749.91
1,600
+9.95(+1.34%)
Jul 02, 2019
747.50
750.05
721.15
739.96
751
-7.08(-0.95%)
Jul 01, 2019
746.95
766.90
746.95
747.04
1,579
-22.92(-2.98%)
Jun 28, 2019
769.96
769.96
769.96
769.96
1,500
+19.92(+2.66%)
Jun 27, 2019
764.05
769.80
750.00
750.04
122
+5.04(+0.68%)
Jun 26, 2019
745.00
764.35
745.00
745.00
590
-1.00(-0.13%)
Jun 25, 2019
755.00
755.00
745.00
746.00
334
-14.00(-1.84%)
Jun 24, 2019
751.15
770.55
751.15
760.00
94
-9.00(-1.17%)
Jun 21, 2019
778.90
778.90
762.46
769.00
100
+14.00(+1.85%)
Jun 20, 2019
762.75
774.48
755.00
755.00
45
+3.00(+0.40%)
Jun 19, 2019
760.35
760.35
752.00
752.00
39
-10.05(-1.32%)
Jun 18, 2019
756.50
783.05
750.00
762.05
78
+15.34(+2.05%)
Jun 17, 2019
759.55
765.00
746.71
746.71
1,604
-49.64(-6.23%)
Jun 14, 2019
789.15
796.35
784.15
796.35
100
-8.65(-1.07%)
Jun 13, 2019
805.00
805.00
805.00
805.00
4
-7.65(-0.94%)
Jun 12, 2019
800.00
812.65
800.00
812.65
31
+21.80(+2.76%)
Jun 11, 2019
819.55
819.55
790.85
790.85
521
-11.95(-1.49%)
Jun 10, 2019
800.00
817.90
800.00
802.80
226
+9.81(+1.24%)
Jun 07, 2019
800.44
815.87
790.49
792.99
100
-4.67(-0.59%)
Jun 06, 2019
797.66
797.66
785.50
797.66
34
+0.00(+0.00%)
Jun 05, 2019
797.66
797.66
797.66
797.66
1
+14.22(+1.82%)
Jun 04, 2019
774.55
783.44
774.55
783.44
26
-9.32(-1.18%)
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.