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
Nintendo Ltd-Ord
(OP:
NTDOF
)
55.37
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 12, 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 31, 2018
414.88
414.88
409.36
410.00
178
-1.00(-0.24%)
May 30, 2018
405.20
411.00
405.20
411.00
383
+25.96(+6.74%)
May 29, 2018
389.33
389.33
385.04
385.04
232
-3.46(-0.89%)
May 25, 2018
388.50
388.50
388.50
0
+2.50(+0.65%)
May 24, 2018
393.50
393.50
382.00
386.00
81
-7.00(-1.78%)
May 23, 2018
396.55
396.55
391.38
393.00
354
-9.50(-2.36%)
May 22, 2018
402.00
404.00
398.00
402.50
167
+0.00(+0.00%)
May 21, 2018
404.04
404.04
398.00
402.50
256
-12.46(-3.00%)
May 18, 2018
415.00
415.54
414.80
414.96
52
-5.04(-1.20%)
May 17, 2018
419.00
420.25
419.00
420.00
644
-0.45(-0.11%)
May 16, 2018
413.25
420.45
413.25
420.45
21
+7.20(+1.74%)
May 15, 2018
413.38
416.83
413.25
413.25
26
-6.75(-1.61%)
May 14, 2018
423.84
423.84
420.00
420.00
93
-1.75(-0.41%)
May 11, 2018
424.50
424.50
419.00
421.75
37
+3.75(+0.90%)
May 10, 2018
419.20
419.48
418.00
418.00
1,049
-6.50(-1.53%)
May 09, 2018
424.96
426.88
420.50
424.50
590
-10.50(-2.41%)
May 08, 2018
430.00
435.00
430.00
435.00
1,002
+7.82(+1.83%)
May 07, 2018
425.07
427.18
425.07
427.18
3
+0.00(+0.00%)
May 04, 2018
419.99
427.18
419.99
427.18
209
+7.59(+1.81%)
May 03, 2018
418.00
419.59
416.50
419.59
14
+2.59(+0.62%)
May 02, 2018
425.20
425.20
417.00
417.00
71
-6.30(-1.49%)
May 01, 2018
421.40
423.30
418.90
423.30
390
+1.80(+0.43%)
Apr 30, 2018
424.44
424.44
417.94
421.50
51
-0.45(-0.11%)
Apr 27, 2018
426.00
430.66
417.78
421.95
307
+9.57(+2.32%)
Apr 26, 2018
408.08
412.38
405.00
412.38
383
-10.17(-2.41%)
Apr 25, 2018
421.35
423.05
421.35
422.55
4
+5.21(+1.25%)
Apr 24, 2018
422.32
426.80
412.70
417.34
363
-8.16(-1.92%)
Apr 23, 2018
431.04
431.04
424.00
425.50
68
-1.25(-0.29%)
Apr 20, 2018
422.00
429.20
422.00
426.75
768
+19.75(+4.85%)
Apr 19, 2018
411.05
411.05
407.00
407.00
149
-7.57(-1.83%)
Apr 18, 2018
410.32
414.57
410.32
414.57
151
-0.95(-0.23%)
Apr 17, 2018
418.00
418.00
412.38
415.52
6,171
+0.52(+0.13%)
Apr 16, 2018
420.62
420.62
414.92
415.00
596
-3.88(-0.93%)
Apr 13, 2018
421.00
421.00
417.85
418.88
60
-1.75(-0.42%)
Apr 12, 2018
421.50
421.50
420.63
420.63
12
+2.63(+0.63%)
Apr 11, 2018
416.24
420.08
416.24
418.00
2,410
-3.80(-0.90%)
Apr 10, 2018
421.24
423.27
418.98
421.80
763
-2.77(-0.65%)
Apr 09, 2018
425.81
427.62
424.56
424.57
54
+10.90(+2.63%)
Apr 06, 2018
418.92
420.01
413.67
413.67
341
-10.33(-2.44%)
Apr 05, 2018
429.11
429.11
423.12
424.00
936
-5.44(-1.27%)
Apr 04, 2018
427.44
429.44
419.76
429.44
55
-7.79(-1.78%)
Apr 03, 2018
433.68
437.23
433.68
437.23
161
-3.77(-0.85%)
Apr 02, 2018
435.20
459.44
435.20
441.00
107
-2.10(-0.47%)
Mar 29, 2018
443.10
443.10
443.10
0
+8.10(+1.86%)
Mar 28, 2018
448.19
448.19
435.00
435.00
122
-2.98(-0.68%)
Mar 27, 2018
460.00
460.00
437.98
437.98
100
-19.02(-4.16%)
Mar 26, 2018
449.28
457.00
445.00
457.00
341
+7.44(+1.65%)
Mar 23, 2018
452.00
458.00
449.56
449.56
204
-3.38(-0.75%)
Mar 22, 2018
457.50
460.00
452.94
452.94
116
-4.06(-0.89%)
Mar 21, 2018
466.27
466.27
450.00
457.00
29
-4.65(-1.01%)
Mar 20, 2018
461.66
461.66
460.00
461.65
49
+7.25(+1.60%)
Mar 19, 2018
464.45
464.45
449.95
454.40
5,789
-7.60(-1.65%)
Mar 16, 2018
473.60
473.60
462.00
462.00
10
-0.04(-0.01%)
Mar 15, 2018
449.52
465.65
449.52
462.04
60
+9.04(+2.00%)
Mar 14, 2018
453.00
453.00
453.00
453.00
20
+0.45(+0.10%)
Mar 13, 2018
456.00
466.40
452.55
452.55
52
+0.70(+0.15%)
Mar 12, 2018
444.93
464.00
444.93
451.85
89
-3.65(-0.80%)
Mar 09, 2018
457.64
458.78
453.49
455.50
599
-0.97(-0.21%)
Mar 08, 2018
445.54
457.50
445.54
456.47
56
+15.12(+3.42%)
Mar 07, 2018
440.00
445.00
439.00
441.36
1,691
-7.64(-1.70%)
Mar 06, 2018
460.00
460.00
449.00
449.00
47
+6.85(+1.55%)
Mar 05, 2018
435.88
445.28
435.88
442.15
21
-14.85(-3.25%)
Mar 02, 2018
452.20
457.00
452.20
457.00
313
+17.47(+3.97%)
Mar 01, 2018
444.13
458.00
439.53
439.53
860
-15.50(-3.41%)
Feb 28, 2018
465.00
465.00
455.03
455.03
141
+0.63(+0.14%)
Feb 27, 2018
459.92
459.92
454.40
454.40
31
-5.52(-1.20%)
Feb 26, 2018
457.20
465.34
451.03
459.92
137
+4.92(+1.08%)
Feb 23, 2018
448.00
455.00
448.00
455.00
1,855
+14.00(+3.17%)
Feb 22, 2018
449.92
449.92
441.00
441.00
7
-2.67(-0.60%)
Feb 21, 2018
435.28
446.00
427.20
443.67
538
+16.47(+3.86%)
Feb 20, 2018
428.24
428.24
426.00
427.20
14
-7.17(-1.65%)
Feb 16, 2018
434.37
434.37
434.37
0
-0.71(-0.16%)
Feb 15, 2018
431.60
435.08
428.00
435.08
32
+14.62(+3.48%)
Feb 14, 2018
402.50
422.15
402.50
420.46
13
+3.16(+0.76%)
Feb 13, 2018
417.30
417.30
412.00
417.30
50
+7.30(+1.78%)
Feb 12, 2018
402.00
413.72
402.00
410.00
2,537
+7.29(+1.81%)
Feb 09, 2018
396.50
407.60
391.00
402.71
836
+6.71(+1.69%)
Feb 08, 2018
408.00
408.00
393.00
396.00
1,589
-17.50(-4.23%)
Feb 07, 2018
420.00
425.28
413.38
413.50
1,076
-7.24(-1.72%)
Feb 06, 2018
411.58
420.74
401.60
420.74
140
+5.94(+1.43%)
Feb 05, 2018
414.80
435.36
414.80
414.80
624
-5.67(-1.35%)
Feb 02, 2018
437.64
437.64
420.00
420.47
596
-19.53(-4.44%)
Feb 01, 2018
437.81
447.47
435.50
440.00
2,069
-15.50(-3.40%)
Jan 31, 2018
452.72
466.40
452.72
455.50
5,332
+26.70(+6.23%)
Jan 30, 2018
435.41
435.41
422.26
428.80
1,755
-7.64(-1.75%)
Jan 29, 2018
435.00
436.44
435.00
436.44
152
-11.06(-2.47%)
Jan 26, 2018
442.00
447.50
442.00
447.50
619
+6.45(+1.46%)
Jan 25, 2018
443.00
443.00
438.34
441.05
58
+0.61(+0.14%)
Jan 24, 2018
450.00
450.04
436.04
440.44
1,380
-5.56(-1.25%)
Jan 23, 2018
440.59
450.98
440.59
446.00
1,003
+6.00(+1.36%)
Jan 22, 2018
430.20
440.00
430.20
440.00
330
+3.50(+0.80%)
Jan 19, 2018
435.00
440.34
435.00
436.50
255
+14.01(+3.32%)
Jan 18, 2018
420.00
422.49
415.16
422.49
2,029
+10.49(+2.55%)
Jan 17, 2018
411.30
413.83
403.74
412.00
432
+12.90(+3.23%)
Jan 16, 2018
401.88
411.00
399.10
399.10
1,017
-3.90(-0.97%)
Jan 12, 2018
403.00
403.00
403.00
0
+5.50(+1.38%)
Jan 11, 2018
390.00
400.00
390.00
397.50
377
+7.50(+1.92%)
Jan 10, 2018
395.00
395.00
388.78
390.00
226
+5.00(+1.30%)
Jan 09, 2018
382.00
385.00
382.00
385.00
146
+6.37(+1.68%)
Jan 08, 2018
385.00
385.00
377.00
378.63
168
-0.87(-0.23%)
Jan 05, 2018
371.43
382.60
371.43
379.50
1,571
-8.43(-2.17%)
Jan 04, 2018
380.04
387.93
380.04
387.93
276
+13.93(+3.72%)
Jan 03, 2018
368.38
376.50
363.75
374.00
2,009
+6.50(+1.77%)
Jan 02, 2018
368.60
371.56
361.56
367.50
264
+8.00(+2.23%)
Dec 29, 2017
359.50
359.50
359.50
0
-3.59(-0.99%)
Dec 28, 2017
366.20
370.00
360.60
363.09
539
-8.62(-2.32%)
Dec 27, 2017
366.20
366.20
366.20
371.71
365
+5.71(+1.56%)
Dec 26, 2017
367.56
375.00
365.00
366.00
169
-6.50(-1.74%)
Dec 22, 2017
378.36
378.36
372.50
372.50
456
+1.50(+0.40%)
Dec 21, 2017
372.49
372.49
371.00
371.00
212
-1.80(-0.48%)
Dec 20, 2017
376.50
376.50
367.00
372.80
907
-5.70(-1.51%)
Dec 19, 2017
380.00
380.00
378.50
378.50
27
-6.00(-1.56%)
Dec 18, 2017
388.32
388.32
384.00
384.50
500
-2.55(-0.66%)
Dec 15, 2017
380.00
387.05
380.00
387.05
3,548
+4.55(+1.19%)
Dec 14, 2017
376.78
387.40
376.78
382.50
970
-7.00(-1.80%)
Dec 13, 2017
383.08
389.50
383.00
389.50
2,148
+6.50(+1.70%)
Dec 12, 2017
393.00
393.00
383.00
383.00
147
-8.89(-2.27%)
Dec 11, 2017
390.07
391.89
390.00
391.89
285
+4.39(+1.13%)
Dec 08, 2017
385.10
387.50
384.25
387.50
4,210
-10.50(-2.64%)
Dec 07, 2017
399.64
399.64
396.36
398.00
29
+12.95(+3.36%)
Dec 06, 2017
384.00
389.80
380.46
385.05
147
+1.51(+0.39%)
Dec 05, 2017
380.70
383.71
375.40
383.54
377
-5.46(-1.40%)
Dec 04, 2017
400.01
400.01
386.13
389.00
902
-11.00(-2.75%)
Dec 01, 2017
402.05
402.05
400.00
400.00
286
-8.50(-2.08%)
Nov 30, 2017
409.80
409.97
403.88
408.50
126
-0.50(-0.12%)
Nov 29, 2017
411.00
422.00
408.20
409.00
642
-18.66(-4.36%)
Nov 28, 2017
423.84
429.80
419.80
427.66
56
-2.34(-0.54%)
Nov 27, 2017
429.30
432.41
422.45
430.00
600
+11.60(+2.77%)
Nov 24, 2017
421.25
421.50
416.16
418.40
848
+14.40(+3.56%)
Nov 22, 2017
403.46
409.00
400.00
404.00
217
+4.00(+1.00%)
Nov 21, 2017
400.05
400.25
398.70
400.00
259
+4.60(+1.16%)
Nov 20, 2017
400.00
403.96
395.40
395.40
34
-4.10(-1.03%)
Nov 17, 2017
398.00
399.50
394.45
399.50
119
+1.50(+0.38%)
Nov 16, 2017
400.00
400.00
392.68
398.00
480
+16.45(+4.31%)
Nov 15, 2017
383.64
384.50
380.00
381.55
619
-16.94(-4.25%)
Nov 14, 2017
390.86
399.00
390.86
398.49
521
+8.11(+2.08%)
Nov 13, 2017
390.28
390.45
389.30
390.38
731
+5.28(+1.37%)
Nov 10, 2017
381.44
390.37
381.44
385.10
797
+10.10(+2.69%)
Nov 09, 2017
379.29
380.12
373.00
375.00
469
-9.53(-2.48%)
Nov 08, 2017
380.79
384.53
380.00
384.53
33
+8.58(+2.28%)
Nov 07, 2017
379.15
379.15
375.95
375.95
226
-0.05(-0.01%)
Nov 06, 2017
376.00
376.00
371.48
376.00
55
+0.25(+0.07%)
Nov 03, 2017
380.50
380.50
375.75
375.75
172
-2.25(-0.60%)
Nov 02, 2017
380.00
380.31
375.00
378.00
341
-2.50(-0.66%)
Nov 01, 2017
383.85
383.85
380.03
380.50
114
-9.50(-2.44%)
Oct 31, 2017
392.52
393.06
388.00
390.00
1,731
-19.00(-4.65%)
Oct 30, 2017
393.58
411.88
390.60
409.00
663
+27.50(+7.21%)
Oct 27, 2017
379.26
381.50
379.26
381.50
9
+7.50(+2.01%)
Oct 26, 2017
375.00
375.00
374.00
374.00
2,490
-4.50(-1.19%)
Oct 25, 2017
385.99
386.84
377.75
378.50
2,034
-10.50(-2.70%)
Oct 24, 2017
385.48
392.16
385.48
389.00
138
+1.50(+0.39%)
Oct 23, 2017
383.40
387.50
383.40
387.50
23
-0.47(-0.12%)
Oct 20, 2017
385.50
387.97
385.50
387.97
122
+2.97(+0.77%)
Oct 19, 2017
384.97
385.00
384.97
385.00
3
+4.53(+1.19%)
Oct 18, 2017
383.32
383.32
378.32
380.47
225
-8.03(-2.07%)
Oct 17, 2017
391.76
391.78
388.50
388.50
100
-9.50(-2.39%)
Oct 16, 2017
393.98
398.00
393.98
398.00
871
+2.00(+0.51%)
Oct 13, 2017
392.00
396.50
392.00
396.00
103
+8.96(+2.32%)
Oct 12, 2017
386.71
390.00
386.71
387.04
1,563
-2.96(-0.76%)
Oct 11, 2017
390.00
390.00
390.00
390.00
10
+3.00(+0.78%)
Oct 10, 2017
388.06
388.12
387.00
387.00
38
-2.50(-0.64%)
Oct 09, 2017
385.08
391.50
385.08
389.50
340
-0.50(-0.13%)
Oct 06, 2017
387.88
392.28
387.88
390.00
602
+4.31(+1.12%)
Oct 05, 2017
377.38
387.56
377.38
385.69
653
+11.69(+3.13%)
Oct 04, 2017
369.08
374.00
369.08
374.00
154
+4.20(+1.14%)
Oct 03, 2017
366.52
372.20
366.52
369.80
9
-0.30(-0.08%)
Oct 02, 2017
372.10
372.10
370.10
370.10
279
-2.00(-0.54%)
Sep 29, 2017
371.70
372.55
366.35
372.10
755
+6.10(+1.67%)
Sep 28, 2017
366.05
366.05
366.00
366.00
96
+2.00(+0.55%)
Sep 27, 2017
360.34
364.00
360.34
364.00
145
+2.00(+0.55%)
Sep 26, 2017
355.56
362.14
355.56
362.00
48
+1.49(+0.41%)
Sep 25, 2017
369.00
369.00
360.51
360.51
1,589
-3.93(-1.08%)
Sep 22, 2017
364.44
368.00
364.44
364.44
2,691
-9.56(-2.56%)
Sep 21, 2017
372.25
374.00
371.00
374.00
102
-7.95(-2.08%)
Sep 20, 2017
384.02
389.61
380.50
381.95
1,114
+8.20(+2.19%)
Sep 19, 2017
369.96
373.75
363.80
373.75
1,528
+16.75(+4.69%)
Sep 18, 2017
346.18
357.00
346.18
357.00
290
-0.86(-0.24%)
Sep 15, 2017
344.20
357.86
344.20
357.86
921
+13.06(+3.79%)
Sep 14, 2017
342.00
345.24
342.00
344.80
310
+2.63(+0.77%)
Sep 13, 2017
343.00
343.00
339.47
342.17
194
-1.04(-0.30%)
Sep 12, 2017
343.39
347.48
343.21
343.21
1,029
+4.46(+1.32%)
Sep 11, 2017
338.86
338.86
336.14
338.75
78
+7.25(+2.19%)
Sep 08, 2017
331.99
331.99
331.50
331.50
8
+5.50(+1.69%)
Sep 07, 2017
323.00
328.00
323.00
326.00
129
-1.50(-0.46%)
Sep 06, 2017
326.28
328.40
326.22
327.50
818
-0.33(-0.10%)
Sep 05, 2017
328.50
328.53
325.80
327.83
406
-9.05(-2.69%)
Sep 01, 2017
333.05
337.68
333.05
336.88
39
+6.59(+2.00%)
Aug 31, 2017
328.83
335.15
328.83
330.29
2,047
-3.63(-1.09%)
Aug 30, 2017
330.29
333.92
330.29
333.92
51
-3.58(-1.06%)
Aug 29, 2017
338.44
338.44
337.40
337.50
22
+3.30(+0.99%)
Aug 28, 2017
332.95
334.20
332.95
334.20
41
+5.20(+1.58%)
Aug 25, 2017
329.00
329.00
329.00
329.00
20
-0.50(-0.15%)
Aug 24, 2017
330.00
330.00
329.50
329.50
104
+1.50(+0.46%)
Aug 23, 2017
327.50
328.00
327.50
328.00
37
-3.00(-0.91%)
Aug 22, 2017
327.82
331.88
327.82
331.00
23
+1.00(+0.30%)
Aug 21, 2017
331.27
331.27
330.00
330.00
9
-1.50(-0.45%)
Aug 18, 2017
327.60
331.50
327.60
331.50
124
+0.00(+0.00%)
Aug 17, 2017
331.00
331.50
330.23
331.50
64
+0.50(+0.15%)
Aug 16, 2017
328.66
333.00
328.60
331.00
400
+1.61(+0.49%)
Aug 15, 2017
332.96
333.00
329.39
329.39
8
+1.21(+0.37%)
Aug 14, 2017
329.83
331.00
328.18
328.18
116
+3.42(+1.05%)
Aug 11, 2017
326.00
329.83
324.76
324.76
259
-2.61(-0.80%)
Aug 10, 2017
333.73
336.02
327.37
327.37
350
-10.73(-3.17%)
Aug 09, 2017
338.14
339.50
338.10
338.10
219
-5.13(-1.49%)
Aug 08, 2017
342.62
346.00
342.62
343.23
556
+0.23(+0.07%)
Aug 07, 2017
340.69
343.00
340.63
343.00
113
+2.00(+0.59%)
Aug 04, 2017
338.84
341.00
338.30
341.00
163
+1.90(+0.56%)
Aug 03, 2017
339.10
339.10
339.10
339.10
6
-0.11(-0.03%)
Aug 02, 2017
338.68
339.21
337.50
339.21
206
+2.71(+0.81%)
Aug 01, 2017
339.32
339.32
336.50
336.50
78
-2.99(-0.88%)
Jul 31, 2017
336.62
340.50
336.62
339.49
1,195
+1.49(+0.44%)
Jul 28, 2017
336.00
338.00
335.26
338.00
267
-1.50(-0.44%)
Jul 27, 2017
342.23
343.85
338.49
339.50
2,780
+3.12(+0.93%)
Jul 26, 2017
332.00
337.50
331.50
336.38
4,339
+21.38(+6.79%)
Jul 25, 2017
319.80
319.80
315.00
315.00
187
-10.50(-3.23%)
Jul 24, 2017
323.15
325.50
323.15
325.50
154
-8.00(-2.40%)
Jul 21, 2017
335.91
335.91
333.50
333.50
1,765
+1.39(+0.42%)
Jul 20, 2017
330.37
333.29
330.31
332.11
265
-6.80(-2.01%)
Jul 19, 2017
333.76
339.45
333.76
338.91
317
+12.25(+3.75%)
Jul 18, 2017
322.81
326.66
322.81
326.66
209
+10.80(+3.42%)
Jul 17, 2017
319.30
319.30
315.86
315.86
205
-3.44(-1.08%)
Jul 14, 2017
318.00
319.30
317.50
319.30
388
+1.26(+0.40%)
Jul 13, 2017
316.78
318.04
316.78
318.04
16
-0.96(-0.30%)
Jul 12, 2017
319.00
319.50
319.00
319.00
173
+5.00(+1.59%)
Jul 11, 2017
316.50
316.50
314.00
314.00
467
-8.00(-2.48%)
Jul 10, 2017
316.82
322.65
316.76
322.00
1,087
+9.31(+2.98%)
Jul 07, 2017
308.00
312.69
308.00
312.69
2,254
+4.69(+1.52%)
Jul 06, 2017
313.50
305.95
308.00
867
-5.50(-1.75%)
Jul 05, 2017
312.00
313.50
310.60
313.50
2,796
-11.37(-3.50%)
Jul 03, 2017
329.03
329.03
324.87
324.87
4,262
-11.13(-3.31%)
Jun 30, 2017
335.46
336.00
334.76
336.00
2,536
+0.00(+0.00%)
Jun 29, 2017
343.63
345.72
330.76
336.00
5,960
-5.84(-1.71%)
Jun 28, 2017
338.08
341.84
332.54
341.84
13,829
-10.16(-2.89%)
Jun 27, 2017
351.98
352.77
351.94
352.00
5,098
-2.64(-0.74%)
Jun 26, 2017
352.59
354.78
351.49
354.64
1,507
+8.64(+2.50%)
Jun 23, 2017
344.83
347.06
344.27
346.00
3,198
+8.50(+2.52%)
Jun 22, 2017
335.75
337.50
334.74
337.50
182
+4.23(+1.27%)
Jun 21, 2017
334.06
335.10
332.75
333.27
416
+0.27(+0.08%)
Jun 20, 2017
337.30
337.30
333.00
333.00
763
-0.83(-0.25%)
Jun 19, 2017
331.88
333.90
331.38
333.83
6,150
+8.83(+2.72%)
Jun 16, 2017
326.12
326.12
323.60
325.00
103
+0.95(+0.29%)
Jun 15, 2017
326.80
327.95
324.05
324.05
5,165
+6.05(+1.90%)
Jun 14, 2017
317.92
318.00
316.09
318.00
358
+4.00(+1.27%)
Jun 13, 2017
310.15
317.04
310.15
314.00
6,023
+5.68(+1.84%)
Jun 12, 2017
307.78
308.32
304.38
308.32
5,786
+4.07(+1.34%)
Jun 09, 2017
315.46
319.46
304.25
304.25
5,041
-7.74(-2.48%)
Jun 08, 2017
309.86
311.99
309.10
311.99
924
-1.01(-0.32%)
Jun 07, 2017
312.82
313.93
311.40
313.00
13,811
-9.00(-2.80%)
Jun 06, 2017
315.78
322.00
314.96
322.00
1,115
+8.50(+2.71%)
Jun 05, 2017
311.65
313.50
311.00
313.50
623
+13.28(+4.42%)
Jun 02, 2017
301.36
302.00
300.22
300.22
86
+3.47(+1.17%)
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.