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
Services Sector
(CIX:
MSECTOR7
)
1,499.93
+0.06 (+0.00%)
Last Price
Updated: 4:00 PM EDT, May 1, 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, 2016
953.21
959.89
942.87
951.02
0
-0.56(-0.06%)
May 30, 2016
951.59
951.60
951.53
951.57
0
+0.01(+0.00%)
May 27, 2016
945.92
957.15
941.62
951.57
0
+6.44(+0.68%)
May 26, 2016
946.33
954.61
936.70
945.12
0
-0.06(-0.01%)
May 25, 2016
943.34
953.54
936.51
945.18
0
+3.23(+0.34%)
May 24, 2016
933.28
948.13
928.55
941.95
0
+12.72(+1.37%)
May 23, 2016
934.01
941.13
924.81
929.23
0
-5.22(-0.56%)
May 20, 2016
927.78
941.42
922.80
934.45
0
+9.99(+1.08%)
May 19, 2016
922.77
933.46
913.34
924.46
0
-2.49(-0.27%)
May 18, 2016
926.07
938.04
916.52
926.95
0
-2.27(-0.24%)
May 17, 2016
937.24
947.52
922.70
929.22
0
-9.75(-1.04%)
May 16, 2016
932.71
946.42
926.50
938.98
0
+7.39(+0.79%)
May 13, 2016
937.79
946.99
925.70
931.59
0
-9.70(-1.03%)
May 12, 2016
948.83
954.87
932.63
941.29
0
-4.21(-0.44%)
May 11, 2016
954.89
961.59
940.42
945.50
0
-14.99(-1.56%)
May 10, 2016
954.28
966.37
947.61
960.49
0
+8.98(+0.94%)
May 09, 2016
949.72
961.36
941.73
951.51
0
+1.42(+0.15%)
May 06, 2016
942.43
955.60
934.02
950.09
0
+6.09(+0.64%)
May 05, 2016
948.02
957.55
935.73
944.00
0
-2.69(-0.28%)
May 04, 2016
948.57
958.41
937.35
946.70
0
-5.92(-0.62%)
May 03, 2016
955.63
965.09
940.76
952.61
0
-7.81(-0.81%)
May 02, 2016
955.83
968.03
946.21
960.43
0
+7.74(+0.81%)
Apr 29, 2016
958.67
965.75
940.90
952.69
0
-4.20(-0.44%)
Apr 28, 2016
963.31
975.53
950.41
956.89
0
-10.50(-1.09%)
Apr 27, 2016
964.28
975.52
954.66
967.39
0
+2.74(+0.28%)
Apr 26, 2016
960.25
972.32
951.74
964.64
0
+6.07(+0.63%)
Apr 25, 2016
960.25
967.63
949.93
958.57
0
-3.70(-0.38%)
Apr 22, 2016
958.76
971.01
949.99
962.27
0
+0.64(+0.07%)
Apr 21, 2016
968.59
975.98
954.67
961.63
0
-8.13(-0.84%)
Apr 20, 2016
970.34
978.87
960.75
969.76
0
-0.54(-0.06%)
Apr 19, 2016
972.45
982.28
961.78
970.30
0
-0.74(-0.08%)
Apr 18, 2016
965.04
977.01
958.16
971.04
0
+3.88(+0.40%)
Apr 15, 2016
963.97
973.64
956.97
967.16
0
+2.71(+0.28%)
Apr 14, 2016
966.69
974.24
957.04
964.45
0
-0.96(-0.10%)
Apr 13, 2016
955.15
970.14
948.48
965.41
0
+16.30(+1.72%)
Apr 12, 2016
942.52
955.06
935.62
949.11
0
+7.22(+0.77%)
Apr 11, 2016
948.28
958.10
938.14
941.89
0
-2.25(-0.24%)
Apr 08, 2016
947.77
955.63
936.70
944.15
0
+2.82(+0.30%)
Apr 07, 2016
950.03
957.58
934.34
941.33
0
-12.34(-1.29%)
Apr 06, 2016
947.74
958.42
939.34
953.67
0
+6.31(+0.67%)
Apr 05, 2016
950.18
958.54
940.69
947.36
0
-8.82(-0.92%)
Apr 04, 2016
963.79
970.41
950.83
956.18
0
-7.52(-0.78%)
Apr 01, 2016
954.65
968.71
946.14
963.70
0
+2.46(+0.26%)
Mar 31, 2016
962.87
971.62
953.91
961.24
0
-1.69(-0.18%)
Mar 30, 2016
963.56
972.45
954.12
962.93
0
+4.25(+0.44%)
Mar 29, 2016
944.22
959.90
936.14
958.69
0
+13.61(+1.44%)
Mar 28, 2016
944.28
950.76
933.46
945.07
0
+2.79(+0.30%)
Mar 24, 2016
942.28
942.28
942.28
942.28
0
+0.19(+0.02%)
Mar 23, 2016
947.99
954.42
936.39
942.09
0
-6.93(-0.73%)
Mar 22, 2016
945.57
957.29
938.80
949.03
0
-2.95(-0.31%)
Mar 21, 2016
951.48
960.07
942.02
951.98
0
-1.00(-0.11%)
Mar 18, 2016
948.80
962.98
939.96
952.98
0
+7.79(+0.82%)
Mar 17, 2016
937.18
950.41
926.39
945.19
0
+6.87(+0.73%)
Mar 16, 2016
927.26
941.31
919.03
938.31
0
+8.13(+0.87%)
Mar 15, 2016
932.26
938.72
918.51
930.18
0
-7.92(-0.84%)
Mar 14, 2016
937.39
945.09
926.32
938.10
0
-1.18(-0.13%)
Mar 11, 2016
932.38
944.23
924.54
939.28
0
+15.38(+1.66%)
Mar 10, 2016
929.90
937.07
911.56
923.91
0
-2.59(-0.28%)
Mar 09, 2016
924.90
934.98
914.46
926.50
0
+5.70(+0.62%)
Mar 08, 2016
926.30
937.23
913.48
920.80
0
-11.97(-1.28%)
Mar 07, 2016
926.19
939.93
918.92
932.77
0
+1.50(+0.16%)
Mar 04, 2016
930.27
940.25
919.21
931.27
0
+2.55(+0.27%)
Mar 03, 2016
918.74
933.75
911.45
928.72
0
+8.20(+0.89%)
Mar 02, 2016
917.94
927.44
906.87
920.52
0
+0.38(+0.04%)
Mar 01, 2016
908.84
925.75
900.55
920.14
0
+18.55(+2.06%)
Feb 29, 2016
904.52
914.35
892.66
901.59
0
-3.47(-0.38%)
Feb 26, 2016
908.01
917.27
894.26
905.06
0
+0.89(+0.10%)
Feb 25, 2016
898.57
910.04
886.73
904.17
0
+8.16(+0.91%)
Feb 24, 2016
882.15
899.94
868.73
896.01
0
+4.31(+0.48%)
Feb 23, 2016
896.16
906.22
883.79
891.70
0
-6.09(-0.68%)
Feb 22, 2016
891.83
908.48
884.85
897.79
0
+13.84(+1.57%)
Feb 19, 2016
879.04
891.26
867.43
883.95
0
+2.01(+0.23%)
Feb 18, 2016
886.59
894.68
871.31
881.94
0
-2.62(-0.30%)
Feb 17, 2016
874.67
894.11
867.72
884.56
0
+14.88(+1.71%)
Feb 16, 2016
858.90
876.91
848.88
869.68
0
+23.14(+2.73%)
Feb 12, 2016
846.53
846.53
846.53
846.53
0
+17.02(+2.05%)
Feb 11, 2016
822.06
841.38
811.46
829.51
0
-5.14(-0.62%)
Feb 10, 2016
835.52
848.33
827.65
834.65
0
+3.22(+0.39%)
Feb 09, 2016
822.49
846.46
813.07
831.43
0
-1.24(-0.15%)
Feb 08, 2016
836.71
846.60
814.01
832.67
0
-14.32(-1.69%)
Feb 05, 2016
868.16
874.98
838.36
846.99
0
-23.61(-2.71%)
Feb 04, 2016
864.40
882.89
852.90
870.61
0
+4.83(+0.56%)
Feb 03, 2016
872.09
879.51
845.03
865.78
0
-0.00(-0.00%)
Feb 02, 2016
879.28
885.68
859.21
865.78
0
-21.62(-2.44%)
Feb 01, 2016
879.29
895.81
869.11
887.40
0
+2.23(+0.25%)
Jan 29, 2016
863.82
888.88
858.94
885.17
0
+21.62(+2.50%)
Jan 28, 2016
870.62
880.60
849.29
863.55
0
-0.29(-0.03%)
Jan 27, 2016
874.02
886.21
855.99
863.84
0
-12.00(-1.37%)
Jan 26, 2016
864.40
881.95
855.89
875.84
0
+15.65(+1.82%)
Jan 25, 2016
871.21
878.91
855.96
860.18
0
-11.85(-1.36%)
Jan 22, 2016
868.18
882.73
858.31
872.03
0
+15.95(+1.86%)
Jan 21, 2016
853.65
872.16
841.07
856.08
0
+5.60(+0.66%)
Jan 20, 2016
846.25
862.46
818.73
850.48
0
-7.53(-0.88%)
Jan 19, 2016
867.73
878.00
846.62
858.01
0
-0.87(-0.10%)
Jan 18, 2016
859.03
859.09
858.85
858.88
0
-0.10(-0.01%)
Jan 15, 2016
850.58
869.09
839.92
858.98
0
-13.99(-1.60%)
Jan 14, 2016
863.32
883.18
848.91
872.97
0
+10.38(+1.20%)
Jan 13, 2016
890.38
898.34
855.90
862.59
0
-26.18(-2.95%)
Jan 12, 2016
889.08
899.99
874.35
888.77
0
+7.43(+0.84%)
Jan 11, 2016
882.66
893.43
867.79
881.34
0
+1.78(+0.20%)
Jan 08, 2016
895.35
904.35
875.24
879.56
0
-11.18(-1.25%)
Jan 07, 2016
896.77
911.65
881.40
890.74
0
-21.18(-2.32%)
Jan 06, 2016
908.58
924.54
898.97
911.92
0
-10.10(-1.09%)
Jan 05, 2016
923.76
932.69
910.36
922.02
0
-0.57(-0.06%)
Jan 04, 2016
924.23
933.00
906.94
922.58
0
-17.99(-1.91%)
Dec 31, 2015
940.57
940.57
940.57
940.57
0
-7.99(-0.84%)
Dec 30, 2015
953.25
960.16
944.30
948.57
0
-5.92(-0.62%)
Dec 29, 2015
950.62
960.89
943.87
954.49
0
+8.68(+0.92%)
Dec 28, 2015
944.74
952.62
934.80
945.81
0
-1.57(-0.17%)
Dec 24, 2015
947.38
947.38
947.38
947.38
0
-0.71(-0.07%)
Dec 23, 2015
943.40
954.06
935.49
948.09
0
+8.58(+0.91%)
Dec 22, 2015
933.23
945.09
923.68
939.50
0
+9.74(+1.05%)
Dec 21, 2015
929.48
939.02
918.21
929.76
0
+6.74(+0.73%)
Dec 18, 2015
931.70
940.57
916.45
923.02
0
-12.34(-1.32%)
Dec 17, 2015
951.99
957.92
932.11
935.36
0
-15.17(-1.60%)
Dec 16, 2015
941.87
956.26
930.88
950.53
0
+14.78(+1.58%)
Dec 15, 2015
936.39
949.87
925.99
935.75
0
+6.07(+0.65%)
Dec 14, 2015
933.22
943.13
916.07
929.68
0
-2.21(-0.24%)
Dec 11, 2015
941.17
949.90
925.37
931.89
0
-21.21(-2.22%)
Dec 10, 2015
952.99
964.26
943.90
953.09
0
+1.23(+0.13%)
Dec 09, 2015
956.00
971.12
942.57
951.86
0
-7.48(-0.78%)
Dec 08, 2015
956.29
970.15
945.14
959.35
0
-6.26(-0.65%)
Dec 07, 2015
971.82
978.95
955.52
965.61
0
-7.78(-0.80%)
Dec 04, 2015
961.31
979.48
954.99
973.39
0
+13.94(+1.45%)
Dec 03, 2015
976.35
982.54
952.75
959.45
0
-14.64(-1.50%)
Dec 02, 2015
980.81
989.83
967.49
974.09
0
-12.45(-1.26%)
Dec 01, 2015
982.11
993.15
972.81
986.54
0
+8.52(+0.87%)
Nov 30, 2015
986.54
993.58
970.37
978.02
0
-7.22(-0.73%)
Nov 27, 2015
984.25
992.42
975.44
985.24
0
+0.02(+0.00%)
Nov 26, 2015
985.16
985.26
985.14
985.22
0
+0.07(+0.01%)
Nov 25, 2015
980.61
993.46
971.66
985.15
0
+5.83(+0.60%)
Nov 24, 2015
971.84
986.43
961.94
979.32
0
-1.03(-0.10%)
Nov 23, 2015
980.35
982.40
978.77
980.35
0
+1.55(+0.16%)
Nov 20, 2015
977.86
987.89
967.78
978.80
0
+7.10(+0.73%)
Nov 19, 2015
972.73
982.79
962.19
971.70
0
-0.51(-0.05%)
Nov 18, 2015
962.71
976.99
953.39
972.21
0
+11.88(+1.24%)
Nov 17, 2015
961.51
976.51
947.86
960.33
0
+1.15(+0.12%)
Nov 16, 2015
946.83
963.38
937.38
959.18
0
+9.00(+0.95%)
Nov 13, 2015
960.81
970.61
942.58
950.17
0
-16.45(-1.70%)
Nov 12, 2015
975.50
985.43
961.67
966.62
0
-16.56(-1.68%)
Nov 11, 2015
990.66
997.02
976.16
983.18
0
-5.84(-0.59%)
Nov 10, 2015
980.98
994.54
972.46
989.03
0
+5.75(+0.59%)
Nov 09, 2015
994.12
998.98
972.78
983.27
0
-14.55(-1.46%)
Nov 06, 2015
992.51
1005
981.91
997.83
0
+3.16(+0.32%)
Nov 05, 2015
991.87
1003
981.64
994.67
0
+3.67(+0.37%)
Nov 04, 2015
997.89
1006
980.12
991.00
0
-5.83(-0.58%)
Nov 03, 2015
992.42
1006
982.74
996.82
0
+2.96(+0.30%)
Nov 02, 2015
987.67
1001
978.63
993.86
0
+8.33(+0.85%)
Oct 30, 2015
983.45
997.66
972.37
985.53
0
+2.78(+0.28%)
Oct 29, 2015
981.24
996.72
968.18
982.75
0
-4.68(-0.47%)
Oct 28, 2015
977.68
992.45
963.39
987.42
0
+12.61(+1.29%)
Oct 27, 2015
979.63
989.37
961.90
974.81
0
-8.67(-0.88%)
Oct 26, 2015
980.39
992.20
971.59
983.48
0
+5.03(+0.51%)
Oct 23, 2015
980.00
987.79
962.05
978.45
0
+7.22(+0.74%)
Oct 22, 2015
968.05
983.50
952.37
971.23
0
+10.21(+1.06%)
Oct 21, 2015
973.14
979.36
955.87
961.01
0
-10.48(-1.08%)
Oct 20, 2015
970.82
981.76
961.88
971.50
0
-0.06(-0.01%)
Oct 19, 2015
965.85
979.44
958.59
971.55
0
+3.01(+0.31%)
Oct 16, 2015
968.19
977.15
956.46
968.54
0
+0.52(+0.05%)
Oct 15, 2015
960.19
973.40
949.00
968.02
0
+11.67(+1.22%)
Oct 14, 2015
965.82
974.67
948.81
956.35
0
-8.46(-0.88%)
Oct 13, 2015
969.09
979.10
956.86
964.81
0
-8.80(-0.90%)
Oct 12, 2015
972.40
980.22
960.81
973.61
0
+2.20(+0.23%)
Oct 09, 2015
969.96
979.66
959.82
971.41
0
+2.31(+0.24%)
Oct 08, 2015
956.53
975.30
947.88
969.10
0
+10.56(+1.10%)
Oct 07, 2015
953.03
966.32
942.52
958.54
0
+9.18(+0.97%)
Oct 06, 2015
956.03
965.58
940.51
949.36
0
-8.02(-0.84%)
Oct 05, 2015
944.20
962.74
937.82
957.37
0
+19.58(+2.09%)
Oct 02, 2015
914.55
939.64
904.97
937.80
0
+14.39(+1.56%)
Oct 01, 2015
923.19
932.67
906.41
923.41
0
+2.08(+0.23%)
Sep 30, 2015
913.97
928.17
903.73
921.34
0
+18.35(+2.03%)
Sep 29, 2015
907.48
917.99
892.27
902.99
0
-4.28(-0.47%)
Sep 28, 2015
928.32
933.20
901.19
907.27
0
-25.41(-2.72%)
Sep 25, 2015
943.69
949.84
926.46
932.68
0
-3.68(-0.39%)
Sep 24, 2015
934.20
943.88
922.34
936.35
0
-4.58(-0.49%)
Sep 23, 2015
945.07
952.26
932.11
940.93
0
-2.65(-0.28%)
Sep 22, 2015
947.26
954.08
934.25
943.58
0
-14.35(-1.50%)
Sep 21, 2015
959.27
970.57
949.11
957.93
0
+3.59(+0.38%)
Sep 18, 2015
958.43
970.30
947.13
954.34
0
-15.27(-1.57%)
Sep 17, 2015
968.93
984.63
960.49
969.61
0
+0.59(+0.06%)
Sep 16, 2015
959.35
974.02
953.60
969.01
0
+10.81(+1.13%)
Sep 15, 2015
950.65
963.76
942.23
958.21
0
+10.47(+1.10%)
Sep 14, 2015
954.33
959.94
941.10
947.74
0
-7.29(-0.76%)
Sep 11, 2015
946.19
959.58
939.49
955.03
0
+5.29(+0.56%)
Sep 10, 2015
946.85
959.96
939.51
949.74
0
+1.70(+0.18%)
Sep 09, 2015
964.39
969.25
941.74
948.04
0
-8.35(-0.87%)
Sep 08, 2015
952.60
963.09
941.59
956.39
0
+20.39(+2.18%)
Sep 04, 2015
936.00
936.00
936.00
936.00
0
-9.38(-0.99%)
Sep 03, 2015
947.27
958.91
938.26
945.39
0
+1.16(+0.12%)
Sep 02, 2015
939.13
949.74
926.09
944.23
0
+17.14(+1.85%)
Sep 01, 2015
932.99
945.79
920.15
927.09
0
-23.92(-2.52%)
Aug 31, 2015
952.80
963.52
941.81
951.01
0
-5.57(-0.58%)
Aug 28, 2015
951.22
964.92
943.46
956.58
0
+2.19(+0.23%)
Aug 27, 2015
945.60
963.01
932.81
954.39
0
+17.99(+1.92%)
Aug 26, 2015
931.53
942.43
907.63
936.40
0
+25.52(+2.80%)
Aug 25, 2015
941.58
948.17
906.90
910.88
0
-0.99(-0.11%)
Aug 24, 2015
891.98
944.44
856.13
911.87
0
-32.90(-3.48%)
Aug 21, 2015
955.73
969.78
936.89
944.77
0
-25.03(-2.58%)
Aug 20, 2015
984.48
993.32
966.42
969.80
0
-24.81(-2.49%)
Aug 19, 2015
997.50
1006
985.69
994.61
0
-7.75(-0.77%)
Aug 18, 2015
1006
1013
995.33
1002
0
-4.60(-0.46%)
Aug 17, 2015
996.88
1012
989.79
1007
0
+7.43(+0.74%)
Aug 14, 2015
994.90
1006
987.64
999.53
0
-2.35(-0.23%)
Aug 13, 2015
998.80
1014
989.82
1002
0
+10.47(+1.06%)
Aug 12, 2015
986.75
997.85
971.48
991.41
0
-4.27(-0.43%)
Aug 11, 2015
996.62
1007
985.20
995.68
0
-11.47(-1.14%)
Aug 10, 2015
1004
1017
995.94
1007
0
+10.31(+1.03%)
Aug 07, 2015
994.31
1007
983.20
996.84
0
+0.69(+0.07%)
Aug 06, 2015
1011
1018
981.35
996.14
0
-9.98(-0.99%)
Aug 05, 2015
1009
1022
996.81
1006
0
-0.03(-0.00%)
Aug 04, 2015
1003
1016
995.13
1006
0
+4.79(+0.48%)
Aug 03, 2015
1005
1012
991.48
1001
0
-3.06(-0.30%)
Jul 31, 2015
1003
1015
993.09
1004
0
+4.73(+0.47%)
Jul 30, 2015
993.41
1008
982.64
999.69
0
+2.05(+0.21%)
Jul 29, 2015
990.35
1006
983.05
997.64
0
+9.00(+0.91%)
Jul 28, 2015
984.01
995.73
972.16
988.64
0
+8.93(+0.91%)
Jul 27, 2015
983.94
992.69
970.76
979.72
0
-10.14(-1.02%)
Jul 24, 2015
1005
1010
984.88
989.86
0
-9.73(-0.97%)
Jul 23, 2015
1011
1019
993.39
999.58
0
-8.11(-0.80%)
Jul 22, 2015
1003
1015
996.21
1008
0
+3.03(+0.30%)
Jul 21, 2015
1008
1016
996.87
1005
0
-2.63(-0.26%)
Jul 20, 2015
1011
1017
999.90
1007
0
-7.75(-0.76%)
Jul 17, 2015
1019
1025
1007
1015
0
-2.80(-0.28%)
Jul 16, 2015
1016
1025
1008
1018
0
+10.18(+1.01%)
Jul 15, 2015
1010
1018
999.36
1008
0
-97.91(-8.86%)
Jul 14, 2015
1105
1114
1095
1106
0
+0.57(+0.05%)
Jul 13, 2015
1098
1113
1092
1105
0
+16.65(+1.53%)
Jul 10, 2015
1086
1096
1077
1088
0
+16.19(+1.51%)
Jul 09, 2015
1078
1086
1066
1072
0
+8.87(+0.83%)
Jul 08, 2015
1071
1080
1056
1063
0
-17.06(-1.58%)
Jul 07, 2015
1077
1087
1057
1080
0
+5.73(+0.53%)
Jul 06, 2015
1068
1084
1062
1075
0
-2.88(-0.27%)
Jul 03, 2015
1077
1078
1077
1078
0
+0.00(+0.00%)
Jul 02, 2015
1083
1090
1070
1078
0
-3.62(-0.33%)
Jul 01, 2015
1085
1094
1071
1081
0
+4.72(+0.44%)
Jun 30, 2015
1080
1087
1068
1076
0
+6.57(+0.61%)
Jun 29, 2015
1084
1092
1067
1070
0
-25.29(-2.31%)
Jun 26, 2015
1098
1105
1087
1095
0
-1.31(-0.12%)
Jun 25, 2015
1101
1106
1087
1096
0
-4.25(-0.39%)
Jun 24, 2015
1111
1118
1096
1101
0
-8.69(-0.78%)
Jun 23, 2015
1108
1116
1100
1109
0
+4.02(+0.36%)
Jun 22, 2015
1105
1114
1096
1105
0
+7.72(+0.70%)
Jun 19, 2015
1102
1111
1092
1098
0
-3.54(-0.32%)
Jun 18, 2015
1093
1108
1089
1101
0
-4.51(-0.41%)
Jun 17, 2015
1107
1115
1098
1106
0
+16.07(+1.47%)
Jun 16, 2015
1084
1096
1078
1090
0
+5.41(+0.50%)
Jun 15, 2015
1082
1091
1072
1084
0
-5.56(-0.51%)
Jun 12, 2015
1089
1095
1079
1090
0
-5.10(-0.47%)
Jun 11, 2015
1095
1104
1086
1095
0
+3.19(+0.29%)
Jun 10, 2015
1084
1102
1078
1092
0
+12.91(+1.20%)
Jun 09, 2015
1080
1088
1067
1079
0
+0.27(+0.03%)
Jun 08, 2015
1085
1093
1074
1078
0
-10.39(-0.95%)
Jun 05, 2015
1085
1092
1074
1089
0
+1.81(+0.17%)
Jun 04, 2015
1089
1099
1079
1087
0
-6.18(-0.57%)
Jun 03, 2015
1089
1101
1081
1093
0
+7.79(+0.72%)
Jun 02, 2015
1081
1094
1075
1085
0
-0.08(-0.01%)
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.