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
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 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, 2021
1041
1042
1040
1041
0
+0.14(+0.01%)
May 28, 2021
1041
1042
1039
1041
0
+2.03(+0.20%)
May 27, 2021
1040
1045
1038
1039
0
-0.92(-0.09%)
May 26, 2021
1029
1041
1027
1040
0
+4.84(+0.47%)
May 25, 2021
1025
1045
1011
1035
0
-32.56(-3.05%)
May 21, 2021
1067
1067
1067
1067
0
+30.38(+2.93%)
May 20, 2021
1029
1043
1027
1037
0
+9.12(+0.89%)
May 19, 2021
1023
1030
1022
1028
0
-0.28(-0.03%)
May 18, 2021
1024
1031
1023
1028
0
+4.79(+0.47%)
May 17, 2021
1020
1025
1018
1023
0
+4.11(+0.40%)
May 14, 2021
1017
1019
1017
1019
0
+1.99(+0.20%)
May 13, 2021
1018
1019
1015
1017
0
+0.41(+0.04%)
May 12, 2021
1018
1019
1016
1017
0
-1.04(-0.10%)
May 11, 2021
1019
1020
1015
1018
0
-1.90(-0.19%)
May 10, 2021
1021
1022
1017
1020
0
-0.68(-0.07%)
May 07, 2021
1018
1021
1015
1020
0
+2.32(+0.23%)
May 06, 2021
1020
1021
1017
1018
0
-1.72(-0.17%)
May 05, 2021
1021
1023
1019
1020
0
-1.77(-0.17%)
May 04, 2021
1020
1023
1018
1022
0
+4.76(+0.47%)
May 03, 2021
1017
1019
1016
1017
0
-2.51(-0.25%)
Apr 30, 2021
1018
1021
1016
1019
0
+1.14(+0.11%)
Apr 29, 2021
1018
1020
1017
1018
0
-0.35(-0.03%)
Apr 28, 2021
1018
1019
1017
1019
0
+0.55(+0.05%)
Apr 27, 2021
1015
1018
1014
1018
0
+2.06(+0.20%)
Apr 26, 2021
1016
1017
1015
1016
0
-0.23(-0.02%)
Apr 23, 2021
1016
1017
1014
1016
0
-1.27(-0.12%)
Apr 22, 2021
1018
1019
1016
1017
0
+1.93(+0.19%)
Apr 21, 2021
1017
1017
1015
1016
0
-0.64(-0.06%)
Apr 20, 2021
1013
1018
1012
1016
0
+2.51(+0.25%)
Apr 19, 2021
1016
1018
1012
1014
0
-0.01(-0.00%)
Apr 16, 2021
1015
1015
1013
1014
0
-0.08(-0.01%)
Apr 15, 2021
1016
1019
1010
1014
0
+1.22(+0.12%)
Apr 14, 2021
1011
1013
1010
1013
0
+0.71(+0.07%)
Apr 13, 2021
1012
1020
1010
1012
0
-1.01(-0.10%)
Apr 12, 2021
1018
1018
1012
1013
0
-4.87(-0.48%)
Apr 09, 2021
1019
1020
1016
1018
0
+2.03(+0.20%)
Apr 08, 2021
1018
1020
1014
1016
0
+0.62(+0.06%)
Apr 07, 2021
1015
1016
1014
1015
0
-1.41(-0.14%)
Apr 06, 2021
1015
1018
1013
1016
0
+1.85(+0.18%)
Apr 05, 2021
1015
1017
1013
1015
0
-4.96(-0.49%)
Apr 01, 2021
1020
1020
1020
1020
0
+0.99(+0.10%)
Mar 31, 2021
1017
1019
1017
1019
0
+1.64(+0.16%)
Mar 30, 2021
1019
1021
1017
1017
0
-2.62(-0.26%)
Mar 29, 2021
1018
1022
1016
1020
0
+2.05(+0.20%)
Mar 26, 2021
1027
1027
1014
1017
0
-7.95(-0.78%)
Mar 25, 2021
1036
1036
1023
1025
0
-6.43(-0.62%)
Mar 24, 2021
1035
1035
1031
1032
0
-2.06(-0.20%)
Mar 23, 2021
1035
1036
1032
1034
0
+0.06(+0.01%)
Mar 22, 2021
1035
1036
1030
1034
0
-0.92(-0.09%)
Mar 19, 2021
1036
1037
1033
1035
0
+1.49(+0.14%)
Mar 18, 2021
1033
1034
1030
1033
0
-5.90(-0.57%)
Mar 17, 2021
1038
1041
1037
1039
0
+5.19(+0.50%)
Mar 16, 2021
1037
1041
1034
1034
0
-3.54(-0.34%)
Mar 15, 2021
1035
1041
1031
1038
0
+3.90(+0.38%)
Mar 12, 2021
1033
1037
1031
1034
0
-2.22(-0.21%)
Mar 11, 2021
1032
1038
1020
1036
0
+9.34(+0.91%)
Mar 10, 2021
1028
1029
1025
1027
0
-3.36(-0.33%)
Mar 09, 2021
1029
1032
1026
1030
0
+10.05(+0.99%)
Mar 08, 2021
1020
1023
1018
1020
0
-0.34(-0.03%)
Mar 05, 2021
1030
1030
1017
1020
0
-3.22(-0.31%)
Mar 04, 2021
1026
1028
1018
1023
0
-7.05(-0.68%)
Mar 03, 2021
1032
1035
1028
1030
0
-3.97(-0.38%)
Mar 02, 2021
1030
1036
1028
1034
0
+9.29(+0.91%)
Mar 01, 2021
1027
1028
1023
1025
0
-1.89(-0.18%)
Feb 26, 2021
1029
1030
1025
1027
0
-4.59(-0.44%)
Feb 25, 2021
1034
1036
1025
1032
0
-2.09(-0.20%)
Feb 24, 2021
1035
1036
1033
1034
0
-0.18(-0.02%)
Feb 23, 2021
1037
1037
1031
1034
0
-4.03(-0.39%)
Feb 22, 2021
1035
1041
1033
1038
0
+4.85(+0.47%)
Feb 19, 2021
1034
1036
1031
1033
0
-0.83(-0.08%)
Feb 18, 2021
1038
1040
1032
1034
0
-4.92(-0.47%)
Feb 17, 2021
1039
1041
1036
1039
0
-0.59(-0.06%)
Feb 16, 2021
1044
1045
1038
1039
0
-3.97(-0.38%)
Feb 12, 2021
1043
1043
1043
1043
0
-1.83(-0.18%)
Feb 11, 2021
1050
1050
1044
1045
0
-3.59(-0.34%)
Feb 10, 2021
1051
1053
1044
1049
0
-2.89(-0.27%)
Feb 09, 2021
1050
1056
1045
1052
0
+6.10(+0.58%)
Feb 08, 2021
1039
1050
1037
1046
0
+4.81(+0.46%)
Feb 05, 2021
1041
1043
1038
1041
0
+2.61(+0.25%)
Feb 04, 2021
1041
1044
1036
1038
0
-2.83(-0.27%)
Feb 03, 2021
1043
1045
1038
1041
0
-1.26(-0.12%)
Feb 02, 2021
1046
1047
1036
1042
0
+3.61(+0.35%)
Feb 01, 2021
1042
1042
1032
1039
0
-2.75(-0.26%)
Jan 29, 2021
1040
1044
1037
1041
0
+0.58(+0.06%)
Jan 28, 2021
1039
1043
1038
1041
0
-2.15(-0.21%)
Jan 27, 2021
1045
1048
1036
1043
0
-3.26(-0.31%)
Jan 26, 2021
1049
1051
1043
1046
0
-2.80(-0.27%)
Jan 25, 2021
1050
1052
1044
1049
0
+3.05(+0.29%)
Jan 22, 2021
1046
1052
1043
1046
0
+1.59(+0.15%)
Jan 21, 2021
1047
1051
1041
1044
0
-6.08(-0.58%)
Jan 20, 2021
1045
1051
1043
1050
0
+9.26(+0.89%)
Jan 19, 2021
1039
1044
1037
1041
0
+0.50(+0.05%)
Jan 18, 2021
1039
1043
1034
1041
0
-1.05(-0.10%)
Jan 15, 2021
1039
1043
1036
1042
0
+2.74(+0.26%)
Jan 14, 2021
1038
1054
1027
1039
0
+4.88(+0.47%)
Jan 13, 2021
1048
1055
1025
1034
0
+73.13(+7.61%)
Dec 23, 2020
956.28
970.49
950.80
961.00
0
+10.05(+1.06%)
Dec 22, 2020
959.35
966.66
943.40
950.96
0
-9.03(-0.94%)
Dec 21, 2020
947.05
966.04
937.28
959.99
0
-4.07(-0.42%)
Dec 18, 2020
968.23
975.35
953.50
964.06
0
-3.68(-0.38%)
Dec 17, 2020
966.70
976.40
955.93
967.74
0
+12.64(+1.32%)
Dec 16, 2020
959.12
966.29
944.92
955.11
0
-0.86(-0.09%)
Dec 15, 2020
950.74
962.36
940.13
955.97
0
+14.44(+1.53%)
Dec 14, 2020
961.99
968.14
938.50
941.53
0
-13.49(-1.41%)
Dec 11, 2020
956.63
965.12
944.17
955.02
0
-6.61(-0.69%)
Dec 10, 2020
953.31
971.57
945.72
961.63
0
+6.19(+0.65%)
Dec 09, 2020
963.08
972.27
943.58
955.44
0
-3.38(-0.35%)
Dec 08, 2020
948.84
967.89
943.31
958.83
0
+9.21(+0.97%)
Dec 07, 2020
954.05
964.07
939.41
949.61
0
-7.66(-0.80%)
Dec 04, 2020
939.64
963.33
934.77
957.27
0
+25.22(+2.71%)
Dec 03, 2020
934.52
947.22
921.41
932.05
0
-0.38(-0.04%)
Dec 02, 2020
932.61
946.17
918.24
932.43
0
+0.37(+0.04%)
Dec 01, 2020
933.46
944.14
920.34
932.06
0
+13.65(+1.49%)
Nov 30, 2020
927.95
936.20
908.62
918.41
0
-13.05(-1.40%)
Nov 27, 2020
929.51
940.27
921.67
931.46
0
+1.49(+0.16%)
Nov 26, 2020
934.46
943.07
920.05
929.97
0
+0.05(+0.01%)
Nov 25, 2020
934.39
943.06
920.00
929.92
0
-9.35(-1.00%)
Nov 24, 2020
925.88
947.45
919.62
939.27
0
+24.34(+2.66%)
Nov 23, 2020
903.09
922.48
895.91
914.93
0
+20.91(+2.34%)
Nov 20, 2020
892.96
902.11
884.13
894.02
0
+1.92(+0.21%)
Nov 19, 2020
884.59
898.48
874.31
892.10
0
+2.46(+0.28%)
Nov 18, 2020
899.58
910.87
885.38
889.64
0
-7.00(-0.78%)
Nov 17, 2020
888.93
901.76
877.87
896.64
0
-0.67(-0.07%)
Nov 16, 2020
889.41
903.83
879.76
897.31
0
+21.79(+2.49%)
Nov 13, 2020
867.72
882.68
861.03
875.52
0
+14.40(+1.67%)
Nov 12, 2020
873.32
882.73
853.04
861.11
0
-18.15(-2.06%)
Nov 11, 2020
889.96
896.83
869.26
879.27
0
-12.16(-1.36%)
Nov 10, 2020
885.15
902.38
872.01
891.42
0
+12.49(+1.42%)
Nov 09, 2020
896.88
919.30
865.12
878.93
0
+20.39(+2.37%)
Nov 06, 2020
860.72
871.12
848.11
858.54
0
+2.41(+0.28%)
Nov 05, 2020
840.19
866.95
835.76
856.14
0
+27.76(+3.35%)
Nov 04, 2020
836.24
845.67
816.90
828.37
0
-9.84(-1.17%)
Nov 03, 2020
841.09
850.78
827.13
838.21
0
+6.44(+0.77%)
Nov 02, 2020
820.07
838.11
812.38
831.77
0
+21.03(+2.59%)
Oct 30, 2020
807.88
818.22
795.36
810.74
0
+0.04(+0.00%)
Oct 29, 2020
791.61
816.50
786.06
810.71
0
+14.34(+1.80%)
Oct 28, 2020
803.91
813.02
788.54
796.37
0
-25.52(-3.10%)
Oct 27, 2020
826.28
833.77
815.01
821.88
0
-5.00(-0.61%)
Oct 26, 2020
834.76
840.61
817.69
826.89
0
-17.72(-2.10%)
Oct 23, 2020
846.31
853.42
836.11
844.61
0
+3.11(+0.37%)
Oct 22, 2020
834.35
845.86
825.00
841.50
0
+6.91(+0.83%)
Oct 21, 2020
833.83
847.76
827.73
834.59
0
+1.76(+0.21%)
Oct 20, 2020
832.40
842.93
825.57
832.83
0
+5.41(+0.65%)
Oct 19, 2020
839.53
848.05
823.92
827.42
0
-9.19(-1.10%)
Oct 16, 2020
839.89
847.63
830.18
836.61
0
-1.20(-0.14%)
Oct 15, 2020
828.01
842.07
821.09
837.82
0
-0.86(-0.10%)
Oct 14, 2020
835.24
848.17
829.13
838.68
0
+3.69(+0.44%)
Oct 13, 2020
838.36
845.32
827.62
834.99
0
-7.30(-0.87%)
Oct 12, 2020
844.28
849.95
834.19
842.29
0
+0.97(+0.12%)
Oct 09, 2020
843.81
851.49
831.99
841.33
0
+6.07(+0.73%)
Oct 08, 2020
832.59
842.91
824.51
835.26
0
+8.07(+0.98%)
Oct 07, 2020
823.07
835.66
816.90
827.19
0
+13.57(+1.67%)
Oct 06, 2020
829.21
838.74
810.66
813.62
0
-10.20(-1.24%)
Oct 05, 2020
813.15
831.12
808.71
823.82
0
+17.40(+2.16%)
Oct 02, 2020
789.87
815.51
785.57
806.41
0
+5.58(+0.70%)
Oct 01, 2020
810.60
817.92
793.60
800.83
0
-6.43(-0.80%)
Sep 30, 2020
808.15
820.03
799.25
807.26
0
+2.39(+0.30%)
Sep 29, 2020
810.18
816.97
798.72
804.87
0
-4.31(-0.53%)
Sep 28, 2020
809.25
819.41
801.39
809.18
0
+10.88(+1.36%)
Sep 25, 2020
790.69
803.34
784.62
798.29
0
+0.90(+0.11%)
Sep 24, 2020
788.88
806.64
779.83
797.39
0
+6.91(+0.87%)
Sep 23, 2020
815.18
820.03
787.71
790.48
0
-30.73(-3.74%)
Sep 22, 2020
820.63
829.64
809.92
821.21
0
+2.50(+0.31%)
Sep 21, 2020
829.82
834.32
805.50
818.71
0
-27.62(-3.26%)
Sep 18, 2020
855.79
864.76
839.46
846.33
0
-10.12(-1.18%)
Sep 17, 2020
844.23
861.78
836.44
856.45
0
+1.97(+0.23%)
Sep 16, 2020
853.92
866.26
845.03
854.48
0
+5.12(+0.60%)
Sep 15, 2020
855.72
862.60
844.33
849.36
0
+0.48(+0.06%)
Sep 14, 2020
842.59
855.39
836.26
848.88
0
+12.63(+1.51%)
Sep 11, 2020
836.05
846.31
826.29
836.25
0
+6.02(+0.73%)
Sep 10, 2020
843.40
851.43
825.92
830.22
0
-12.10(-1.44%)
Sep 09, 2020
835.10
850.54
829.57
842.32
0
+16.35(+1.98%)
Sep 08, 2020
829.01
839.42
815.57
825.98
0
-14.94(-1.78%)
Sep 04, 2020
842.56
850.20
822.32
840.91
0
+4.08(+0.49%)
Sep 03, 2020
851.78
858.57
825.26
836.83
0
-20.17(-2.35%)
Sep 02, 2020
848.70
861.50
839.55
857.00
0
+7.36(+0.87%)
Sep 01, 2020
836.52
854.82
827.11
849.64
0
+14.65(+1.75%)
Aug 31, 2020
845.17
851.08
831.38
834.99
0
-10.78(-1.27%)
Aug 28, 2020
838.80
849.39
832.28
845.77
0
+11.54(+1.38%)
Aug 27, 2020
842.09
847.80
825.16
834.23
0
-4.08(-0.49%)
Aug 26, 2020
832.89
846.82
824.91
838.31
0
+3.46(+0.41%)
Aug 25, 2020
841.21
846.51
826.49
834.85
0
-3.46(-0.41%)
Aug 24, 2020
835.47
845.69
825.48
838.31
0
+10.64(+1.29%)
Aug 21, 2020
829.80
835.82
819.43
827.67
0
-7.20(-0.86%)
Aug 20, 2020
831.54
841.63
824.47
834.87
0
-3.51(-0.42%)
Aug 19, 2020
846.56
853.72
834.21
838.39
0
-6.48(-0.77%)
Aug 18, 2020
851.31
858.96
839.07
844.87
0
-3.31(-0.39%)
Aug 17, 2020
851.66
860.67
839.66
848.18
0
+3.47(+0.41%)
Aug 14, 2020
838.82
852.01
832.09
844.71
0
+15.22(+1.84%)
Aug 13, 2020
829.36
839.50
821.11
829.49
0
-1.79(-0.22%)
Aug 12, 2020
834.21
843.66
822.91
831.28
0
+6.56(+0.80%)
Aug 11, 2020
833.25
845.05
819.94
824.72
0
-6.00(-0.72%)
Aug 10, 2020
823.98
838.94
818.61
830.72
0
+9.57(+1.16%)
Aug 07, 2020
818.35
826.47
807.51
821.15
0
-3.36(-0.41%)
Aug 06, 2020
825.71
835.28
814.15
824.51
0
-1.39(-0.17%)
Aug 05, 2020
824.03
839.03
816.15
825.91
0
+12.85(+1.58%)
Aug 04, 2020
800.02
818.06
793.98
813.06
0
+10.93(+1.36%)
Aug 03, 2020
806.38
813.34
793.39
802.13
0
-1.02(-0.13%)
Jul 31, 2020
801.33
808.71
789.22
803.15
0
+0.49(+0.06%)
Jul 30, 2020
806.09
813.51
791.59
802.66
0
-18.04(-2.20%)
Jul 29, 2020
815.07
827.05
806.28
820.70
0
+10.00(+1.23%)
Jul 28, 2020
820.27
827.60
804.99
810.70
0
-10.87(-1.32%)
Jul 27, 2020
814.54
827.35
807.66
821.57
0
+13.35(+1.65%)
Jul 24, 2020
808.20
815.54
799.60
808.22
0
-1.47(-0.18%)
Jul 23, 2020
811.23
822.81
800.21
809.70
0
-6.00(-0.74%)
Jul 22, 2020
807.52
820.49
801.29
815.69
0
+7.15(+0.88%)
Jul 21, 2020
805.34
818.27
798.73
808.54
0
+9.59(+1.20%)
Jul 20, 2020
802.74
811.84
792.02
798.95
0
-1.97(-0.25%)
Jul 17, 2020
797.52
809.61
790.31
800.91
0
+6.81(+0.86%)
Jul 16, 2020
792.16
802.59
784.61
794.10
0
-1.87(-0.23%)
Jul 15, 2020
792.39
802.38
782.84
795.97
0
+13.55(+1.73%)
Jul 14, 2020
763.13
784.58
758.56
782.41
0
+18.19(+2.38%)
Jul 13, 2020
775.10
784.29
759.49
764.22
0
-0.95(-0.12%)
Jul 10, 2020
755.77
768.99
748.92
765.18
0
+10.59(+1.40%)
Jul 09, 2020
769.38
772.14
745.50
754.59
0
-12.03(-1.57%)
Jul 08, 2020
767.43
779.50
755.42
766.62
0
+2.86(+0.37%)
Jul 07, 2020
759.86
773.89
752.92
763.76
0
-2.28(-0.30%)
Jul 06, 2020
767.01
774.41
753.46
766.03
0
+12.42(+1.65%)
Jul 03, 2020
754.52
765.42
747.75
753.61
0
-0.02(-0.00%)
Jul 02, 2020
754.62
765.62
747.82
753.63
0
+8.80(+1.18%)
Jul 01, 2020
751.18
757.81
737.04
744.83
0
-5.59(-0.75%)
Jun 30, 2020
735.95
754.84
731.27
750.42
0
+10.61(+1.43%)
Jun 29, 2020
733.49
746.02
726.37
739.81
0
+12.14(+1.67%)
Jun 26, 2020
735.48
739.96
720.02
727.67
0
-11.28(-1.53%)
Jun 25, 2020
727.18
742.00
718.82
738.95
0
+10.08(+1.38%)
Jun 24, 2020
742.64
747.14
722.07
728.87
0
-21.76(-2.90%)
Jun 23, 2020
757.46
763.25
744.89
750.63
0
+2.67(+0.36%)
Jun 22, 2020
745.98
755.26
735.71
747.95
0
+3.46(+0.46%)
Jun 19, 2020
759.07
765.00
737.84
744.50
0
-3.73(-0.50%)
Jun 18, 2020
744.38
757.06
739.12
748.22
0
-2.50(-0.33%)
Jun 17, 2020
760.14
765.77
746.23
750.73
0
-7.73(-1.02%)
Jun 16, 2020
771.53
777.36
747.04
758.45
0
+9.62(+1.28%)
Jun 15, 2020
720.18
755.34
714.09
748.84
0
+6.42(+0.86%)
Jun 12, 2020
754.80
760.58
727.96
742.42
0
+12.46(+1.71%)
Jun 11, 2020
759.75
769.41
725.01
729.96
0
-57.11(-7.26%)
Jun 10, 2020
797.70
804.90
777.26
787.06
0
-10.88(-1.36%)
Jun 09, 2020
794.12
807.47
782.49
797.95
0
-11.31(-1.40%)
Jun 08, 2020
801.50
815.66
789.67
809.26
0
+16.80(+2.12%)
Jun 05, 2020
789.25
806.54
776.99
792.46
0
+21.83(+2.83%)
Jun 04, 2020
766.36
779.48
754.78
770.63
0
+1.74(+0.23%)
Jun 03, 2020
766.02
779.60
758.45
768.89
0
+10.03(+1.32%)
Jun 02, 2020
751.32
766.58
743.69
758.86
0
+18.61(+2.51%)
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.