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
Marketaxess Holdings
(NQ:
MKTX
)
198.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 28, 2021
447.69
455.99
446.33
452.68
302,935
+4.38(+0.98%)
May 27, 2021
446.93
450.80
441.76
448.30
579,574
-0.71(-0.16%)
May 26, 2021
447.33
452.70
445.13
449.01
339,684
+4.11(+0.92%)
May 25, 2021
442.75
448.93
441.19
444.90
263,422
+2.06(+0.46%)
May 24, 2021
445.47
447.06
441.37
442.84
256,628
+0.40(+0.09%)
May 21, 2021
438.97
444.55
436.97
442.44
241,626
+4.90(+1.12%)
May 20, 2021
431.79
440.07
430.10
437.54
211,740
+7.57(+1.76%)
May 19, 2021
427.71
433.45
422.30
429.97
289,922
-3.45(-0.80%)
May 18, 2021
441.93
443.37
431.46
433.43
328,095
-8.14(-1.84%)
May 17, 2021
441.84
447.30
437.91
441.57
415,770
-1.17(-0.27%)
May 14, 2021
439.66
445.54
430.39
442.74
303,191
+3.96(+0.90%)
May 13, 2021
433.63
441.52
429.43
438.78
442,852
+7.18(+1.66%)
May 12, 2021
431.81
435.34
428.96
431.60
410,540
-3.12(-0.72%)
May 11, 2021
421.53
435.62
418.38
434.73
445,198
+8.64(+2.03%)
May 10, 2021
424.35
432.18
419.81
426.08
364,688
+2.54(+0.60%)
May 07, 2021
430.80
442.43
419.45
423.54
618,096
-1.40(-0.33%)
May 06, 2021
437.27
442.05
420.69
424.94
625,411
-17.45(-3.94%)
May 05, 2021
461.01
461.61
441.73
442.39
374,431
-16.84(-3.67%)
May 04, 2021
472.16
472.16
458.53
459.23
274,058
-14.22(-3.00%)
May 03, 2021
475.09
476.99
472.39
473.45
205,563
+0.21(+0.05%)
Apr 30, 2021
476.90
477.45
470.89
473.24
281,679
-7.08(-1.47%)
Apr 29, 2021
471.82
482.24
471.82
480.32
238,998
+6.20(+1.31%)
Apr 28, 2021
482.56
482.56
471.25
474.12
232,903
-6.08(-1.27%)
Apr 27, 2021
488.10
490.15
478.73
480.20
217,123
-9.26(-1.89%)
Apr 26, 2021
493.68
498.57
486.14
489.46
209,363
-2.18(-0.44%)
Apr 23, 2021
485.87
494.79
477.00
491.64
312,851
+4.44(+0.91%)
Apr 22, 2021
484.42
494.06
479.29
487.21
525,476
-19.73(-3.89%)
Apr 21, 2021
513.31
516.74
503.35
506.94
184,623
-5.69(-1.11%)
Apr 20, 2021
519.29
522.26
512.12
512.63
141,432
-4.36(-0.84%)
Apr 19, 2021
519.30
523.61
509.73
516.99
177,882
-1.29(-0.25%)
Apr 16, 2021
527.41
527.41
511.96
518.28
264,855
-4.07(-0.78%)
Apr 15, 2021
521.71
528.76
518.79
522.35
156,808
+4.18(+0.81%)
Apr 14, 2021
524.50
527.51
515.45
518.17
187,413
-4.69(-0.90%)
Apr 13, 2021
519.29
529.14
518.41
522.86
265,599
+4.10(+0.79%)
Apr 12, 2021
515.80
519.30
506.70
518.76
186,626
+0.86(+0.17%)
Apr 09, 2021
512.64
520.14
505.18
517.90
199,106
+2.98(+0.58%)
Apr 08, 2021
511.19
518.84
506.72
514.91
210,489
+10.14(+2.01%)
Apr 07, 2021
517.96
520.26
495.49
504.77
221,295
-11.67(-2.26%)
Apr 06, 2021
492.41
518.86
492.41
516.45
297,945
+12.65(+2.51%)
Apr 05, 2021
506.53
506.70
492.17
503.79
235,262
-0.27(-0.05%)
Apr 01, 2021
488.35
510.19
487.10
504.06
253,191
+21.66(+4.49%)
Mar 31, 2021
483.87
494.66
481.97
482.40
357,465
+2.10(+0.44%)
Mar 30, 2021
499.39
502.46
479.59
480.30
225,970
-20.28(-4.05%)
Mar 29, 2021
500.02
507.84
492.01
500.57
198,486
-1.09(-0.22%)
Mar 26, 2021
481.66
503.10
479.94
501.66
272,183
+19.46(+4.04%)
Mar 25, 2021
484.46
485.02
473.56
482.20
302,378
-3.12(-0.64%)
Mar 24, 2021
507.43
507.43
480.87
485.32
280,558
-24.41(-4.79%)
Mar 23, 2021
502.13
513.64
498.48
509.72
292,654
+4.69(+0.93%)
Mar 22, 2021
491.65
506.77
491.65
505.03
208,595
+10.81(+2.19%)
Mar 19, 2021
489.01
497.88
484.62
494.22
688,665
+8.43(+1.74%)
Mar 18, 2021
491.68
501.38
484.42
485.79
300,765
-11.22(-2.26%)
Mar 17, 2021
499.53
502.62
490.16
497.01
316,294
-3.79(-0.76%)
Mar 16, 2021
513.26
516.77
495.55
500.80
204,830
-8.24(-1.62%)
Mar 15, 2021
507.42
517.52
497.22
509.03
254,671
+6.24(+1.24%)
Mar 12, 2021
506.50
507.57
491.76
502.79
233,064
-4.70(-0.93%)
Mar 11, 2021
501.00
510.31
499.46
507.49
206,861
+6.81(+1.36%)
Mar 10, 2021
513.13
513.59
496.51
500.68
217,839
-7.07(-1.39%)
Mar 09, 2021
502.18
523.56
502.12
507.75
361,744
+10.77(+2.17%)
Mar 08, 2021
489.25
506.24
481.39
496.98
360,605
+8.33(+1.71%)
Mar 05, 2021
472.89
491.02
456.36
488.65
632,515
+18.83(+4.01%)
Mar 04, 2021
489.53
494.69
463.86
469.81
476,154
-23.66(-4.79%)
Mar 03, 2021
556.00
557.17
492.78
493.47
551,609
-67.36(-12.01%)
Mar 02, 2021
563.86
568.75
556.32
560.84
253,323
-0.18(-0.03%)
Mar 01, 2021
548.99
562.88
546.24
561.02
249,726
+22.41(+4.16%)
Feb 26, 2021
534.48
543.72
526.20
538.61
291,795
+4.04(+0.76%)
Feb 25, 2021
528.71
539.70
527.13
534.57
231,295
+6.11(+1.16%)
Feb 24, 2021
527.18
531.62
519.29
528.46
233,123
-3.57(-0.67%)
Feb 23, 2021
514.69
535.68
513.57
532.02
416,541
+7.82(+1.49%)
Feb 22, 2021
530.08
530.08
512.73
524.21
248,769
-8.85(-1.66%)
Feb 19, 2021
531.32
540.60
528.72
533.06
251,540
+6.32(+1.20%)
Feb 18, 2021
516.14
526.88
514.77
526.74
173,286
+7.73(+1.49%)
Feb 17, 2021
514.97
525.00
511.09
519.01
252,419
-1.75(-0.34%)
Feb 16, 2021
536.30
539.23
515.62
520.77
279,869
-14.56(-2.72%)
Feb 12, 2021
530.45
536.19
527.49
535.33
169,173
+6.62(+1.25%)
Feb 11, 2021
540.58
543.13
524.48
528.71
204,098
-8.01(-1.49%)
Feb 10, 2021
543.85
543.85
532.79
536.72
177,621
-3.65(-0.68%)
Feb 09, 2021
549.39
554.35
534.84
540.38
208,382
-10.95(-1.99%)
Feb 08, 2021
553.84
557.53
545.14
551.32
181,599
-1.88(-0.34%)
Feb 05, 2021
552.51
556.42
546.65
553.20
182,493
+5.28(+0.96%)
Feb 04, 2021
545.78
554.34
540.75
547.92
179,549
+2.31(+0.42%)
Feb 03, 2021
561.82
568.91
544.05
545.60
274,284
-15.77(-2.81%)
Feb 02, 2021
549.66
570.22
549.66
561.38
302,257
+11.01(+2.00%)
Feb 01, 2021
531.80
556.80
527.37
550.37
380,802
+27.07(+5.17%)
Jan 29, 2021
518.74
525.17
510.31
523.30
316,934
+4.07(+0.78%)
Jan 28, 2021
512.88
528.34
512.88
519.22
436,622
+2.05(+0.40%)
Jan 27, 2021
489.34
520.55
484.82
517.17
726,383
+23.83(+4.83%)
Jan 26, 2021
493.43
496.43
487.00
493.35
363,845
+0.44(+0.09%)
Jan 25, 2021
494.06
499.47
485.96
492.90
296,327
-0.34(-0.07%)
Jan 22, 2021
500.29
502.69
492.59
493.24
334,191
-4.29(-0.86%)
Jan 21, 2021
502.57
502.57
492.67
497.53
227,843
-3.13(-0.63%)
Jan 20, 2021
499.30
501.76
491.59
500.66
296,999
+1.43(+0.29%)
Jan 19, 2021
516.28
516.28
492.74
499.23
433,678
-6.88(-1.36%)
Jan 15, 2021
495.98
512.71
493.54
506.11
436,908
+10.57(+2.13%)
Jan 14, 2021
518.79
518.79
493.94
495.54
279,488
-23.46(-4.52%)
Jan 13, 2021
511.12
520.56
504.14
519.00
252,245
+7.39(+1.45%)
Jan 12, 2021
523.14
527.97
507.82
511.61
398,032
-14.55(-2.77%)
Jan 11, 2021
531.05
532.06
523.92
526.16
172,126
-8.10(-1.52%)
Jan 08, 2021
532.10
542.48
529.09
534.26
180,529
+2.79(+0.52%)
Jan 07, 2021
526.18
539.97
523.01
531.48
258,016
+4.00(+0.76%)
Jan 06, 2021
528.05
535.99
518.62
527.48
382,382
-8.87(-1.65%)
Jan 05, 2021
544.66
546.90
527.69
536.35
240,018
-8.25(-1.52%)
Jan 04, 2021
556.81
564.95
541.02
544.61
290,402
-7.53(-1.36%)
Dec 31, 2020
552.14
552.14
552.14
203,861
+8.02(+1.47%)
Dec 30, 2020
549.66
554.62
542.26
544.11
203,861
-2.44(-0.45%)
Dec 29, 2020
551.59
553.07
542.23
546.55
148,870
-0.95(-0.17%)
Dec 28, 2020
561.16
561.16
541.11
547.50
224,647
-7.07(-1.28%)
Dec 24, 2020
557.86
563.86
549.52
554.57
153,041
+0.11(+0.02%)
Dec 23, 2020
575.29
581.99
553.36
554.47
185,173
-16.79(-2.94%)
Dec 22, 2020
561.42
571.70
559.45
571.26
328,794
+11.50(+2.05%)
Dec 21, 2020
557.05
560.69
542.15
559.76
414,205
-0.43(-0.08%)
Dec 18, 2020
560.90
561.91
553.13
560.19
478,346
+1.48(+0.27%)
Dec 17, 2020
545.32
560.25
544.75
558.71
261,691
+16.31(+3.01%)
Dec 16, 2020
539.04
545.01
533.41
542.40
325,285
+6.49(+1.21%)
Dec 15, 2020
535.00
538.85
527.65
535.91
300,885
+2.56(+0.48%)
Dec 14, 2020
535.73
556.24
532.03
533.35
426,632
+3.37(+0.64%)
Dec 11, 2020
533.45
543.51
520.67
529.99
282,626
-3.78(-0.71%)
Dec 10, 2020
544.33
548.43
527.96
533.77
255,479
-12.67(-2.32%)
Dec 09, 2020
544.19
550.75
539.25
546.44
300,466
-1.30(-0.24%)
Dec 08, 2020
547.85
550.90
542.57
547.73
630,493
-3.80(-0.69%)
Dec 07, 2020
521.91
552.61
521.91
551.54
562,003
+29.78(+5.71%)
Dec 04, 2020
540.47
555.30
518.67
521.76
496,533
-15.93(-2.96%)
Dec 03, 2020
527.74
544.69
523.84
537.69
506,005
+14.37(+2.75%)
Dec 02, 2020
527.95
530.79
518.61
523.32
382,981
-5.64(-1.07%)
Dec 01, 2020
530.10
531.61
521.07
528.96
277,762
+7.19(+1.38%)
Nov 30, 2020
513.70
524.05
509.05
521.77
341,500
+5.12(+0.99%)
Nov 27, 2020
498.41
517.70
498.41
516.65
141,054
+18.91(+3.80%)
Nov 25, 2020
501.72
506.52
490.73
497.74
289,446
-3.98(-0.79%)
Nov 24, 2020
505.30
517.71
498.92
501.72
322,272
-1.40(-0.28%)
Nov 23, 2020
533.37
533.53
501.29
503.12
201,217
-25.38(-4.80%)
Nov 20, 2020
511.10
530.57
508.12
528.50
359,199
+11.53(+2.23%)
Nov 19, 2020
501.05
521.63
495.23
516.97
426,988
+21.25(+4.29%)
Nov 18, 2020
498.62
503.99
489.78
495.72
260,146
-1.77(-0.36%)
Nov 17, 2020
506.09
506.09
492.59
497.49
258,347
-7.65(-1.51%)
Nov 16, 2020
511.33
511.33
486.42
505.13
268,036
-0.91(-0.18%)
Nov 13, 2020
522.27
523.95
502.92
506.04
233,541
-11.50(-2.22%)
Nov 12, 2020
532.49
532.66
514.65
517.54
168,946
-9.77(-1.85%)
Nov 11, 2020
519.00
529.45
508.10
527.31
251,464
+19.23(+3.78%)
Nov 10, 2020
509.11
512.81
490.10
508.09
334,983
-9.48(-1.83%)
Nov 09, 2020
584.32
586.87
516.80
517.57
365,625
-42.33(-7.56%)
Nov 06, 2020
561.58
572.72
548.42
559.90
149,993
-1.92(-0.34%)
Nov 05, 2020
567.37
582.70
561.33
561.82
286,093
+1.21(+0.22%)
Nov 04, 2020
530.98
565.70
526.94
560.61
251,340
+38.89(+7.45%)
Nov 03, 2020
524.87
527.63
517.58
521.72
238,084
+0.87(+0.17%)
Nov 02, 2020
526.28
534.37
515.80
520.85
317,305
-0.06(-0.01%)
Oct 30, 2020
532.02
537.79
514.87
520.91
320,262
-16.44(-3.06%)
Oct 29, 2020
538.22
545.60
531.95
537.35
215,300
-1.12(-0.21%)
Oct 28, 2020
548.86
548.86
530.66
538.47
308,484
-15.45(-2.79%)
Oct 27, 2020
526.83
556.44
521.89
553.92
304,786
+24.83(+4.69%)
Oct 26, 2020
539.66
540.40
523.63
529.09
203,480
-11.21(-2.08%)
Oct 23, 2020
548.12
549.54
534.96
540.30
179,785
-8.18(-1.49%)
Oct 22, 2020
543.94
553.39
540.01
548.48
229,308
+8.98(+1.66%)
Oct 21, 2020
537.28
551.19
535.14
539.50
182,930
+7.82(+1.47%)
Oct 20, 2020
524.93
539.73
523.15
531.68
239,209
+10.37(+1.99%)
Oct 19, 2020
523.48
531.21
519.43
521.31
162,825
+1.15(+0.22%)
Oct 16, 2020
525.27
529.42
517.62
520.15
194,681
-2.33(-0.45%)
Oct 15, 2020
513.29
525.99
511.03
522.49
180,864
+4.88(+0.94%)
Oct 14, 2020
522.99
528.06
516.48
517.60
148,421
-4.50(-0.86%)
Oct 13, 2020
516.29
524.30
516.29
522.11
211,494
+7.60(+1.48%)
Oct 12, 2020
507.78
518.49
505.73
514.51
202,441
+9.84(+1.95%)
Oct 09, 2020
502.55
506.80
502.09
504.67
114,616
+3.51(+0.70%)
Oct 08, 2020
495.93
502.12
494.63
501.16
128,597
+7.92(+1.61%)
Oct 07, 2020
488.19
495.85
488.05
493.24
257,441
+11.26(+2.34%)
Oct 06, 2020
482.94
484.72
476.02
481.98
202,518
+1.26(+0.26%)
Oct 05, 2020
472.59
481.49
470.51
480.72
205,727
+14.27(+3.06%)
Oct 02, 2020
462.06
473.68
456.87
466.45
174,613
-0.44(-0.09%)
Oct 01, 2020
467.80
471.54
464.41
466.89
177,863
+1.33(+0.29%)
Sep 30, 2020
471.29
476.19
462.00
465.56
280,063
-3.71(-0.79%)
Sep 29, 2020
457.93
474.83
457.32
469.27
339,628
+9.07(+1.97%)
Sep 28, 2020
451.63
462.21
449.28
460.20
250,687
+10.58(+2.35%)
Sep 25, 2020
435.69
450.15
435.69
449.62
157,855
+12.55(+2.87%)
Sep 24, 2020
433.31
448.15
432.92
437.07
209,243
+2.57(+0.59%)
Sep 23, 2020
434.86
443.13
432.41
434.50
216,184
+2.43(+0.56%)
Sep 22, 2020
428.03
432.19
422.52
432.07
257,422
+3.82(+0.89%)
Sep 21, 2020
419.87
428.94
419.87
428.25
306,724
+4.20(+0.99%)
Sep 18, 2020
431.96
434.44
423.31
424.06
394,949
-8.54(-1.97%)
Sep 17, 2020
442.78
442.78
429.43
432.59
269,913
-13.95(-3.12%)
Sep 16, 2020
453.24
456.97
446.00
446.54
181,838
-2.07(-0.46%)
Sep 15, 2020
448.46
450.03
446.27
448.61
195,029
+2.14(+0.48%)
Sep 14, 2020
442.68
449.92
442.64
446.47
277,121
+8.49(+1.94%)
Sep 11, 2020
439.93
444.49
433.63
437.99
172,544
+1.49(+0.34%)
Sep 10, 2020
446.69
452.07
435.68
436.50
198,349
-6.90(-1.56%)
Sep 09, 2020
441.96
448.31
435.41
443.40
217,133
+8.75(+2.01%)
Sep 08, 2020
434.38
439.85
426.43
434.65
370,149
-4.67(-1.06%)
Sep 04, 2020
453.47
454.46
436.00
439.32
256,334
-16.22(-3.56%)
Sep 03, 2020
472.94
473.31
452.03
455.54
218,517
-22.10(-4.63%)
Sep 02, 2020
473.14
482.58
471.30
477.64
242,332
+3.55(+0.75%)
Sep 01, 2020
473.21
474.72
470.25
474.09
149,520
+4.33(+0.92%)
Aug 31, 2020
468.50
475.63
468.25
469.76
287,883
+1.52(+0.32%)
Aug 28, 2020
484.90
484.90
466.91
468.24
163,958
-11.44(-2.38%)
Aug 27, 2020
478.81
489.90
477.92
479.68
137,397
-3.10(-0.64%)
Aug 26, 2020
471.06
488.19
468.29
482.78
188,786
+14.42(+3.08%)
Aug 25, 2020
470.25
470.81
463.54
468.36
137,115
-4.82(-1.02%)
Aug 24, 2020
483.22
484.44
470.54
473.18
116,986
-10.01(-2.07%)
Aug 21, 2020
487.27
487.90
482.33
483.20
160,441
-1.48(-0.31%)
Aug 20, 2020
477.42
487.70
476.61
484.68
186,238
+9.17(+1.93%)
Aug 19, 2020
488.94
490.03
474.82
475.50
161,359
-6.91(-1.43%)
Aug 18, 2020
483.86
485.29
481.23
482.42
112,190
-1.51(-0.31%)
Aug 17, 2020
478.71
485.85
478.26
483.92
219,934
+3.95(+0.82%)
Aug 14, 2020
485.05
486.11
478.10
479.97
110,167
-0.25(-0.05%)
Aug 13, 2020
475.41
481.48
467.60
480.22
130,543
+4.08(+0.86%)
Aug 12, 2020
465.97
479.06
465.97
476.14
171,791
+9.43(+2.02%)
Aug 11, 2020
467.29
472.36
455.40
466.72
205,693
+0.12(+0.02%)
Aug 10, 2020
491.94
491.94
464.57
466.60
286,020
-24.68(-5.02%)
Aug 07, 2020
484.03
493.60
484.03
491.28
212,370
+4.40(+0.90%)
Aug 06, 2020
488.65
491.98
484.49
486.88
112,472
-6.23(-1.26%)
Aug 05, 2020
488.03
494.00
485.62
493.11
124,731
+1.37(+0.28%)
Aug 04, 2020
490.52
495.53
485.88
491.73
216,535
-2.34(-0.47%)
Aug 03, 2020
502.67
507.85
493.00
494.07
158,491
-4.84(-0.97%)
Jul 31, 2020
500.24
501.13
488.15
498.91
123,346
+0.14(+0.03%)
Jul 30, 2020
492.62
499.94
487.92
498.77
146,240
-0.81(-0.16%)
Jul 29, 2020
493.23
501.11
493.23
499.58
102,997
+7.52(+1.53%)
Jul 28, 2020
500.03
500.19
485.37
492.06
152,628
-11.01(-2.19%)
Jul 27, 2020
491.81
504.07
491.70
503.06
174,224
+14.67(+3.00%)
Jul 24, 2020
491.24
494.37
483.77
488.40
210,134
-3.25(-0.66%)
Jul 23, 2020
512.83
513.74
489.38
491.65
252,488
-17.31(-3.40%)
Jul 22, 2020
492.44
518.34
492.44
508.96
346,087
-6.12(-1.19%)
Jul 21, 2020
515.69
517.60
513.09
515.09
297,486
-0.58(-0.11%)
Jul 20, 2020
516.25
521.72
514.33
515.66
456,338
+1.46(+0.28%)
Jul 17, 2020
516.83
517.80
511.70
514.21
169,433
+1.72(+0.34%)
Jul 16, 2020
510.16
521.35
507.62
512.49
167,719
-1.06(-0.21%)
Jul 15, 2020
507.74
516.87
502.13
513.55
197,347
+9.31(+1.85%)
Jul 14, 2020
499.78
504.52
488.93
504.24
249,578
+4.49(+0.90%)
Jul 13, 2020
522.68
524.15
497.44
499.75
238,795
-18.98(-3.66%)
Jul 10, 2020
528.65
531.05
517.27
518.73
176,682
-10.99(-2.07%)
Jul 09, 2020
528.21
542.34
525.27
529.72
137,564
+4.05(+0.77%)
Jul 08, 2020
520.78
527.23
518.56
525.68
223,734
+10.87(+2.11%)
Jul 07, 2020
499.65
519.36
498.91
514.80
219,465
+11.94(+2.38%)
Jul 06, 2020
491.82
513.13
491.66
502.86
244,100
+18.26(+3.77%)
Jul 02, 2020
495.22
495.22
483.24
484.60
202,988
-3.99(-0.82%)
Jul 01, 2020
482.94
492.42
476.61
488.59
305,586
+4.92(+1.02%)
Jun 30, 2020
489.27
489.27
476.77
483.67
332,998
+2.23(+0.46%)
Jun 29, 2020
476.43
483.71
469.36
481.44
192,658
+8.48(+1.79%)
Jun 26, 2020
488.19
492.44
468.34
472.97
553,454
-16.93(-3.46%)
Jun 25, 2020
488.11
495.84
480.03
489.89
241,526
+2.10(+0.43%)
Jun 24, 2020
501.28
504.48
486.09
487.80
223,378
-13.84(-2.76%)
Jun 23, 2020
504.25
508.98
499.38
501.63
182,637
+0.43(+0.09%)
Jun 22, 2020
503.75
506.91
495.19
501.20
232,987
-1.17(-0.23%)
Jun 19, 2020
493.71
505.08
484.13
502.37
477,540
+18.75(+3.88%)
Jun 18, 2020
486.62
489.37
480.37
483.62
189,760
-7.85(-1.60%)
Jun 17, 2020
485.68
498.08
484.56
491.47
197,508
+9.66(+2.00%)
Jun 16, 2020
487.23
489.13
473.67
481.81
152,127
-2.07(-0.43%)
Jun 15, 2020
471.52
484.99
469.17
483.88
171,711
+8.05(+1.69%)
Jun 12, 2020
469.81
479.62
465.97
475.82
194,288
+10.36(+2.23%)
Jun 11, 2020
487.98
491.54
464.92
465.46
252,422
-24.07(-4.92%)
Jun 10, 2020
480.60
493.15
477.43
489.53
244,050
+6.81(+1.41%)
Jun 09, 2020
480.30
489.41
471.42
482.72
248,963
+11.16(+2.37%)
Jun 08, 2020
470.31
474.46
461.57
471.56
275,853
-5.34(-1.12%)
Jun 05, 2020
477.71
486.58
471.05
476.90
318,774
-4.96(-1.03%)
Jun 04, 2020
494.18
502.95
473.24
481.86
245,349
-21.31(-4.24%)
Jun 03, 2020
500.64
503.17
492.30
503.17
200,783
+4.97(+1.00%)
Jun 02, 2020
503.99
507.18
492.65
498.20
257,682
-3.69(-0.73%)
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.