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
Okta Inc Cl A
(NQ:
OKTA
)
87.42
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
223.53
225.85
219.33
222.44
2,993,209
+0.04(+0.02%)
May 27, 2021
226.89
229.67
215.62
222.40
10,040,490
-24.13(-9.79%)
May 26, 2021
246.12
248.00
242.03
246.53
2,385,150
+2.38(+0.97%)
May 25, 2021
242.79
245.00
239.13
244.15
1,549,817
+1.59(+0.66%)
May 24, 2021
240.35
243.61
239.55
242.56
1,299,385
+4.25(+1.78%)
May 21, 2021
239.12
243.19
238.09
238.31
1,746,170
+4.28(+1.83%)
May 20, 2021
230.50
234.55
229.18
234.03
1,387,249
+5.61(+2.46%)
May 19, 2021
221.10
230.00
221.10
228.42
1,123,667
+1.07(+0.47%)
May 18, 2021
228.08
232.25
224.89
227.35
1,334,170
+2.41(+1.07%)
May 17, 2021
226.78
230.63
222.04
224.94
1,506,048
-4.31(-1.88%)
May 14, 2021
227.64
231.30
223.28
229.25
1,494,551
+7.29(+3.28%)
May 13, 2021
229.94
234.28
218.63
221.96
1,943,753
-3.64(-1.61%)
May 12, 2021
233.40
234.75
221.47
225.60
2,474,880
-12.30(-5.17%)
May 11, 2021
219.45
240.53
218.55
237.90
2,463,197
+7.15(+3.10%)
May 10, 2021
236.10
236.54
228.90
230.75
1,439,337
-6.52(-2.75%)
May 07, 2021
241.99
245.28
235.54
237.27
1,463,529
+2.88(+1.23%)
May 06, 2021
241.24
241.54
230.43
234.39
2,483,368
-7.67(-3.17%)
May 05, 2021
246.98
249.38
240.38
242.06
1,087,959
-2.01(-0.82%)
May 04, 2021
250.05
250.61
235.38
244.07
3,219,472
-11.85(-4.63%)
May 03, 2021
269.95
270.46
255.54
255.92
2,172,958
-13.78(-5.11%)
Apr 30, 2021
269.15
276.77
268.11
269.70
1,345,500
-3.92(-1.43%)
Apr 29, 2021
282.99
282.99
271.00
273.62
1,590,565
-8.22(-2.92%)
Apr 28, 2021
282.68
285.09
278.16
281.84
877,320
-1.16(-0.41%)
Apr 27, 2021
284.00
286.26
279.57
283.00
861,080
-2.35(-0.82%)
Apr 26, 2021
278.13
285.73
277.89
285.35
875,440
+6.05(+2.17%)
Apr 23, 2021
276.48
282.73
276.38
279.30
1,170,800
+4.34(+1.58%)
Apr 22, 2021
275.60
287.44
274.24
274.96
2,612,604
+0.42(+0.15%)
Apr 21, 2021
262.00
277.07
260.60
274.54
1,933,868
+8.74(+3.29%)
Apr 20, 2021
263.68
268.81
261.24
265.80
980,323
-0.21(-0.08%)
Apr 19, 2021
268.47
274.14
263.80
266.01
1,095,922
-3.97(-1.47%)
Apr 16, 2021
273.71
273.80
264.68
269.98
2,028,300
-4.27(-1.56%)
Apr 15, 2021
263.64
276.98
262.70
274.25
2,181,696
+14.34(+5.52%)
Apr 14, 2021
264.81
268.14
258.77
259.91
1,863,942
-5.41(-2.04%)
Apr 13, 2021
251.99
267.21
251.92
265.32
2,696,852
+16.36(+6.57%)
Apr 12, 2021
241.25
251.85
240.79
248.96
2,553,664
+4.70(+1.92%)
Apr 09, 2021
241.30
246.42
235.76
244.26
2,620,100
+5.78(+2.42%)
Apr 08, 2021
227.70
242.88
227.32
238.48
4,076,607
+15.92(+7.15%)
Apr 07, 2021
228.99
228.99
220.14
222.56
1,780,949
-5.99(-2.62%)
Apr 06, 2021
226.28
232.07
224.61
228.55
1,472,016
+1.72(+0.76%)
Apr 05, 2021
231.05
231.94
226.45
226.83
1,265,405
-2.87(-1.25%)
Apr 01, 2021
225.99
232.75
225.66
229.70
1,807,900
+9.27(+4.21%)
Mar 31, 2021
217.13
225.29
215.80
220.43
1,604,649
+6.88(+3.22%)
Mar 30, 2021
212.67
215.18
208.90
213.55
1,681,045
-2.27(-1.05%)
Mar 29, 2021
212.01
217.74
210.93
215.82
1,595,109
+3.37(+1.59%)
Mar 26, 2021
218.00
218.26
206.53
212.45
1,959,300
-5.16(-2.37%)
Mar 25, 2021
214.25
221.35
212.15
217.61
1,279,347
-0.98(-0.45%)
Mar 24, 2021
226.00
227.97
217.64
218.59
1,661,143
-7.03(-3.12%)
Mar 23, 2021
225.00
228.55
221.59
225.62
1,149,954
+3.12(+1.40%)
Mar 22, 2021
217.40
224.83
217.00
222.50
1,800,561
+8.97(+4.20%)
Mar 19, 2021
210.15
215.16
208.51
213.53
1,887,900
+4.49(+2.15%)
Mar 18, 2021
221.94
221.94
208.20
209.04
2,532,073
-15.85(-7.05%)
Mar 17, 2021
224.32
229.81
218.55
224.89
1,750,465
-2.11(-0.93%)
Mar 16, 2021
230.99
232.98
222.15
227.00
1,917,425
-1.72(-0.75%)
Mar 15, 2021
226.41
228.75
222.00
228.72
1,782,043
+1.72(+0.76%)
Mar 12, 2021
234.28
236.25
221.16
227.00
2,586,400
-12.21(-5.10%)
Mar 11, 2021
234.43
244.57
232.82
239.21
3,149,126
+14.00(+6.22%)
Mar 10, 2021
232.50
232.50
221.74
225.21
2,520,059
+5.23(+2.38%)
Mar 09, 2021
218.99
224.14
215.80
219.98
2,189,463
+11.47(+5.50%)
Mar 08, 2021
217.00
220.80
207.00
208.51
2,700,539
-7.45(-3.45%)
Mar 05, 2021
228.50
228.51
199.08
215.96
6,903,100
-10.26(-4.54%)
Mar 04, 2021
220.00
239.51
218.00
226.22
9,006,216
-15.00(-6.22%)
Mar 03, 2021
256.42
258.92
238.50
241.22
3,277,512
-17.84(-6.89%)
Mar 02, 2021
274.11
280.10
257.47
259.06
1,392,424
-10.75(-3.98%)
Mar 01, 2021
268.56
271.51
262.08
269.81
1,160,301
+8.36(+3.20%)
Feb 26, 2021
264.51
266.21
255.26
261.45
1,327,800
+5.17(+2.02%)
Feb 25, 2021
267.73
273.18
255.33
256.28
1,104,587
-13.62(-5.05%)
Feb 24, 2021
267.99
270.66
259.44
269.90
839,578
-0.68(-0.25%)
Feb 23, 2021
261.73
271.35
252.00
270.58
1,386,923
-3.89(-1.42%)
Feb 22, 2021
283.00
285.34
273.09
274.47
951,451
-13.89(-4.82%)
Feb 19, 2021
286.78
290.60
283.95
288.36
958,600
+3.72(+1.31%)
Feb 18, 2021
280.08
286.62
273.96
284.64
862,691
+0.55(+0.19%)
Feb 17, 2021
277.91
284.60
275.19
284.09
652,788
-0.98(-0.34%)
Feb 16, 2021
292.23
292.50
281.33
285.07
815,643
-6.71(-2.30%)
Feb 12, 2021
286.90
294.00
283.20
291.78
724,500
+5.14(+1.79%)
Feb 11, 2021
289.38
292.19
285.25
286.64
646,764
+0.14(+0.05%)
Feb 10, 2021
281.00
289.98
278.60
286.50
973,156
+6.61(+2.36%)
Feb 09, 2021
281.34
287.95
279.33
279.89
1,166,166
-1.26(-0.45%)
Feb 08, 2021
283.29
286.00
280.02
281.15
771,995
-1.79(-0.63%)
Feb 05, 2021
282.27
284.37
278.74
282.94
813,800
-0.68(-0.24%)
Feb 04, 2021
277.69
284.00
276.45
283.62
1,031,741
+7.37(+2.67%)
Feb 03, 2021
276.00
277.80
270.34
276.25
978,500
-0.08(-0.03%)
Feb 02, 2021
266.93
276.87
266.42
276.33
978,626
+9.96(+3.74%)
Feb 01, 2021
260.71
267.39
259.00
266.37
846,606
+7.36(+2.84%)
Jan 29, 2021
254.92
260.30
252.66
259.01
1,025,600
+0.53(+0.21%)
Jan 28, 2021
251.13
261.55
250.51
258.48
1,156,694
+7.15(+2.84%)
Jan 27, 2021
253.44
257.37
246.01
251.33
1,373,322
-6.15(-2.39%)
Jan 26, 2021
264.78
264.89
254.76
257.48
1,471,196
-5.98(-2.27%)
Jan 25, 2021
267.95
270.99
255.50
263.46
1,492,377
-0.54(-0.20%)
Jan 22, 2021
264.48
265.21
259.88
264.00
1,049,500
+1.76(+0.67%)
Jan 21, 2021
265.99
266.13
259.81
262.24
1,024,742
-1.85(-0.70%)
Jan 20, 2021
265.00
265.30
259.36
264.09
996,698
+3.25(+1.25%)
Jan 19, 2021
255.52
262.29
253.51
260.84
1,047,763
+7.85(+3.10%)
Jan 15, 2021
260.99
263.82
251.52
252.99
1,178,400
-6.12(-2.36%)
Jan 14, 2021
260.00
262.68
255.71
259.11
1,028,563
+2.51(+0.98%)
Jan 13, 2021
260.33
262.05
255.41
256.60
1,050,203
+0.46(+0.18%)
Jan 12, 2021
254.58
257.99
253.14
256.14
1,149,094
+3.94(+1.56%)
Jan 11, 2021
251.41
253.68
245.20
252.20
1,419,888
-0.92(-0.36%)
Jan 08, 2021
251.64
254.76
247.34
253.12
1,628,100
+2.29(+0.91%)
Jan 07, 2021
244.00
251.69
243.26
250.83
1,405,473
+11.11(+4.63%)
Jan 06, 2021
241.84
246.50
238.82
239.72
1,771,844
-9.83(-3.94%)
Jan 05, 2021
245.23
251.25
242.50
249.55
2,584,787
-1.12(-0.45%)
Jan 04, 2021
257.35
259.59
246.03
250.67
2,184,678
-3.59(-1.41%)
Dec 31, 2020
254.26
254.26
254.26
1,228,377
-6.26(-2.40%)
Dec 30, 2020
261.82
263.18
258.90
260.52
1,228,377
-1.23(-0.47%)
Dec 29, 2020
265.78
267.13
258.42
261.75
1,429,397
-1.00(-0.38%)
Dec 28, 2020
278.79
280.00
262.38
262.75
1,504,071
-12.85(-4.66%)
Dec 24, 2020
276.16
280.62
273.77
275.60
713,500
+3.08(+1.13%)
Dec 23, 2020
287.00
287.35
272.27
272.52
1,668,564
-13.08(-4.58%)
Dec 22, 2020
277.23
285.91
275.00
285.60
1,745,038
+10.06(+3.65%)
Dec 21, 2020
271.00
278.99
269.33
275.54
1,694,405
+3.73(+1.37%)
Dec 18, 2020
274.75
274.99
266.12
271.81
5,752,000
+0.44(+0.16%)
Dec 17, 2020
262.61
273.23
262.00
271.37
2,595,894
+11.44(+4.40%)
Dec 16, 2020
255.00
262.42
252.21
259.93
2,384,799
+4.78(+1.87%)
Dec 15, 2020
253.50
266.24
252.41
255.15
2,133,516
+3.61(+1.44%)
Dec 14, 2020
253.22
255.99
248.29
251.54
1,908,595
-0.81(-0.32%)
Dec 11, 2020
247.98
252.99
243.65
252.35
1,484,500
+4.56(+1.84%)
Dec 10, 2020
231.93
250.32
231.00
247.79
2,244,734
+15.41(+6.63%)
Dec 09, 2020
249.15
249.86
230.07
232.38
2,801,665
-18.75(-7.47%)
Dec 08, 2020
245.00
254.07
244.90
251.13
1,089,507
+5.08(+2.06%)
Dec 07, 2020
243.77
247.87
240.01
246.05
1,111,995
+5.07(+2.10%)
Dec 04, 2020
241.27
245.60
238.59
240.98
1,327,000
-1.37(-0.57%)
Dec 03, 2020
246.39
258.75
239.30
242.35
4,153,161
+12.14(+5.27%)
Dec 02, 2020
234.69
235.10
227.30
230.21
1,753,809
-6.78(-2.86%)
Dec 01, 2020
244.12
244.27
235.14
236.99
1,495,943
-8.05(-3.29%)
Nov 30, 2020
239.00
246.64
236.52
245.04
2,218,268
+9.00(+3.81%)
Nov 27, 2020
240.00
241.97
235.17
236.04
904,300
-1.63(-0.69%)
Nov 25, 2020
230.75
239.70
230.75
237.67
965,300
+8.15(+3.55%)
Nov 24, 2020
230.00
231.79
226.30
229.52
1,166,336
+1.69(+0.74%)
Nov 23, 2020
234.98
234.98
224.09
227.83
1,806,883
-4.82(-2.07%)
Nov 20, 2020
237.98
241.90
232.61
232.65
1,385,100
+0.20(+0.09%)
Nov 19, 2020
223.84
237.27
222.52
232.45
1,178,776
+8.61(+3.85%)
Nov 18, 2020
227.26
230.08
220.13
223.84
924,253
-2.49(-1.10%)
Nov 17, 2020
224.17
229.18
223.20
226.33
668,281
+3.56(+1.60%)
Nov 16, 2020
214.60
224.90
214.01
222.77
1,100,293
+0.97(+0.44%)
Nov 13, 2020
224.94
226.89
218.50
221.80
933,800
-2.46(-1.10%)
Nov 12, 2020
222.27
226.93
220.45
224.26
695,240
+4.85(+2.21%)
Nov 11, 2020
217.03
220.99
216.16
219.41
664,979
+6.07(+2.85%)
Nov 10, 2020
218.38
218.85
203.42
213.34
1,373,937
-4.05(-1.86%)
Nov 09, 2020
218.01
228.98
209.53
217.39
1,500,010
-15.87(-6.80%)
Nov 06, 2020
233.38
237.52
226.40
233.26
945,800
+0.07(+0.03%)
Nov 05, 2020
232.99
234.28
226.00
233.19
1,319,472
+4.37(+1.91%)
Nov 04, 2020
217.78
230.00
217.01
228.82
1,824,426
+20.32(+9.75%)
Nov 03, 2020
204.41
210.39
202.56
208.50
1,091,197
+4.64(+2.28%)
Nov 02, 2020
210.01
212.43
200.62
203.86
1,242,096
-5.97(-2.85%)
Oct 30, 2020
218.00
219.06
207.39
209.83
1,002,400
-8.52(-3.90%)
Oct 29, 2020
223.68
226.19
217.02
218.35
959,124
-3.00(-1.36%)
Oct 28, 2020
221.88
223.44
216.50
221.35
958,510
+0.02(+0.01%)
Oct 27, 2020
223.01
224.30
219.74
221.33
830,632
+2.13(+0.97%)
Oct 26, 2020
220.67
225.44
216.41
219.20
1,017,353
-0.31(-0.14%)
Oct 23, 2020
218.56
219.83
214.69
219.51
1,969,700
+2.96(+1.37%)
Oct 22, 2020
222.32
223.60
215.79
216.55
1,155,397
-4.26(-1.93%)
Oct 21, 2020
233.55
233.78
220.29
220.81
1,396,901
-10.87(-4.69%)
Oct 20, 2020
242.00
245.00
230.70
231.68
1,317,073
-10.41(-4.30%)
Oct 19, 2020
245.00
248.44
240.37
242.09
729,098
-1.86(-0.76%)
Oct 16, 2020
248.00
248.05
243.23
243.95
769,900
-2.36(-0.96%)
Oct 15, 2020
237.15
247.80
235.01
246.31
919,756
+3.20(+1.32%)
Oct 14, 2020
246.90
251.18
240.51
243.11
923,272
-3.84(-1.55%)
Oct 13, 2020
246.05
249.54
242.60
246.95
1,293,716
+1.40(+0.57%)
Oct 12, 2020
240.00
246.51
239.00
245.55
1,624,759
+9.10(+3.85%)
Oct 09, 2020
236.98
240.00
234.55
236.45
1,131,200
-1.12(-0.47%)
Oct 08, 2020
236.60
239.00
232.68
237.57
1,593,002
+0.97(+0.41%)
Oct 07, 2020
231.90
240.33
229.01
236.60
1,825,060
+4.11(+1.77%)
Oct 06, 2020
226.50
235.38
226.35
232.49
2,024,979
+5.23(+2.30%)
Oct 05, 2020
219.41
228.00
219.00
227.26
1,492,000
+8.20(+3.74%)
Oct 02, 2020
212.97
220.71
211.80
219.06
1,133,900
-0.24(-0.11%)
Oct 01, 2020
216.00
220.80
213.62
219.30
924,028
+5.45(+2.55%)
Sep 30, 2020
212.50
215.77
210.04
213.85
759,228
+0.29(+0.14%)
Sep 29, 2020
212.18
216.00
211.77
213.56
637,185
+0.23(+0.11%)
Sep 28, 2020
216.00
216.45
209.55
213.33
916,838
-2.87(-1.33%)
Sep 25, 2020
208.23
218.15
208.00
216.20
1,676,800
+11.67(+5.71%)
Sep 24, 2020
205.00
205.99
199.68
204.53
783,519
-3.19(-1.54%)
Sep 23, 2020
210.80
214.24
206.87
207.72
892,193
-4.14(-1.95%)
Sep 22, 2020
207.68
212.16
202.67
211.86
1,332,204
+5.39(+2.61%)
Sep 21, 2020
195.66
206.75
195.00
206.47
1,226,341
+8.82(+4.46%)
Sep 18, 2020
195.14
199.97
193.03
197.65
1,958,800
+2.75(+1.41%)
Sep 17, 2020
187.49
195.23
185.05
194.90
1,583,915
+1.74(+0.90%)
Sep 16, 2020
194.27
196.90
191.26
193.16
1,274,591
-0.26(-0.13%)
Sep 15, 2020
197.05
198.69
192.00
193.42
1,052,170
-1.27(-0.65%)
Sep 14, 2020
196.68
196.98
192.92
194.69
1,031,257
+1.03(+0.53%)
Sep 11, 2020
200.84
201.19
192.36
193.66
1,251,400
-4.82(-2.43%)
Sep 10, 2020
202.51
206.58
196.53
198.48
1,116,051
-2.01(-1.00%)
Sep 09, 2020
201.28
203.32
195.92
200.49
1,315,712
+3.36(+1.70%)
Sep 08, 2020
193.77
203.83
193.51
197.13
1,307,731
-6.31(-3.10%)
Sep 04, 2020
207.94
209.95
191.91
203.44
2,315,500
-5.34(-2.56%)
Sep 03, 2020
223.25
226.43
207.21
208.78
4,144,292
-21.82(-9.46%)
Sep 02, 2020
228.86
231.29
221.00
230.60
2,485,533
+6.10(+2.72%)
Sep 01, 2020
217.48
228.58
217.04
224.50
2,581,248
+9.13(+4.24%)
Aug 31, 2020
210.10
215.75
209.54
215.37
1,864,788
+7.39(+3.55%)
Aug 28, 2020
212.32
217.42
207.17
207.98
3,951,900
-10.46(-4.79%)
Aug 27, 2020
223.30
225.00
218.00
218.44
2,750,288
-5.70(-2.54%)
Aug 26, 2020
216.00
226.08
215.50
224.14
2,071,836
+14.61(+6.97%)
Aug 25, 2020
205.45
209.66
203.38
209.53
937,041
+4.41(+2.15%)
Aug 24, 2020
211.24
211.50
202.00
205.12
964,007
-3.27(-1.57%)
Aug 21, 2020
212.13
213.50
206.12
208.39
1,052,200
-2.64(-1.25%)
Aug 20, 2020
205.29
212.90
204.51
211.03
1,014,258
+5.74(+2.80%)
Aug 19, 2020
208.00
209.98
202.31
205.29
973,797
-0.39(-0.19%)
Aug 18, 2020
201.48
205.87
201.38
205.68
1,267,578
+5.95(+2.98%)
Aug 17, 2020
200.10
202.20
195.28
199.73
1,807,790
+0.87(+0.44%)
Aug 14, 2020
205.00
205.00
197.87
198.86
1,138,800
-3.97(-1.96%)
Aug 13, 2020
200.17
205.10
200.17
202.83
1,067,148
+4.01(+2.02%)
Aug 12, 2020
197.52
201.94
194.01
198.82
1,146,331
+2.64(+1.35%)
Aug 11, 2020
198.60
203.34
193.71
196.18
1,461,884
-3.48(-1.74%)
Aug 10, 2020
207.36
207.98
196.03
199.66
2,291,925
-8.57(-4.12%)
Aug 07, 2020
213.45
214.29
203.61
208.23
1,736,500
-9.08(-4.18%)
Aug 06, 2020
223.43
223.60
213.29
217.31
1,005,657
-6.25(-2.80%)
Aug 05, 2020
220.00
226.89
217.88
223.56
1,277,551
+4.17(+1.90%)
Aug 04, 2020
220.19
221.60
216.14
219.39
1,033,189
-2.93(-1.32%)
Aug 03, 2020
221.69
223.77
217.50
222.32
1,236,134
+1.34(+0.61%)
Jul 31, 2020
222.00
222.59
214.44
220.98
1,049,700
+1.66(+0.76%)
Jul 30, 2020
210.51
222.27
209.56
219.32
1,662,405
+8.44(+4.00%)
Jul 29, 2020
209.16
213.41
207.39
210.88
898,689
+5.82(+2.84%)
Jul 28, 2020
206.32
208.00
203.45
205.06
743,024
-0.94(-0.46%)
Jul 27, 2020
208.74
211.00
203.82
206.00
962,006
+0.36(+0.18%)
Jul 24, 2020
202.57
208.95
199.10
205.64
920,500
-1.13(-0.55%)
Jul 23, 2020
212.21
218.45
204.80
206.77
1,168,246
-4.05(-1.92%)
Jul 22, 2020
212.75
216.03
208.79
210.82
752,347
-0.49(-0.23%)
Jul 21, 2020
215.00
215.50
209.30
211.31
1,177,518
-1.93(-0.91%)
Jul 20, 2020
207.66
213.91
204.04
213.24
1,938,087
+5.86(+2.83%)
Jul 17, 2020
204.27
207.77
200.35
207.38
1,198,300
+4.86(+2.40%)
Jul 16, 2020
201.00
203.86
197.58
202.52
1,415,976
-1.53(-0.75%)
Jul 15, 2020
205.89
205.89
198.65
204.05
2,395,890
-2.70(-1.31%)
Jul 14, 2020
197.35
207.53
193.71
206.75
3,047,074
+6.66(+3.33%)
Jul 13, 2020
221.34
221.50
199.20
200.09
3,599,676
-18.64(-8.52%)
Jul 10, 2020
222.13
222.34
216.93
218.73
1,184,100
-4.22(-1.89%)
Jul 09, 2020
221.80
224.90
216.23
222.95
1,791,825
+2.36(+1.07%)
Jul 08, 2020
209.74
220.59
209.51
220.59
2,379,619
+13.25(+6.39%)
Jul 07, 2020
206.49
211.34
204.94
207.34
1,724,130
+0.08(+0.04%)
Jul 06, 2020
211.01
213.19
203.84
207.26
2,296,726
-0.50(-0.24%)
Jul 02, 2020
210.42
211.88
204.80
207.76
2,061,500
-3.16(-1.50%)
Jul 01, 2020
199.02
212.01
196.59
210.92
2,489,038
+10.69(+5.34%)
Jun 30, 2020
195.00
202.58
193.06
200.23
1,711,911
+0.39(+0.20%)
Jun 29, 2020
203.40
203.44
192.54
199.84
1,741,106
-3.65(-1.79%)
Jun 26, 2020
203.38
206.09
197.34
203.49
3,428,900
-0.73(-0.36%)
Jun 25, 2020
196.00
204.23
190.65
204.22
2,696,185
+8.40(+4.29%)
Jun 24, 2020
195.62
199.38
192.71
195.82
1,742,650
+0.20(+0.10%)
Jun 23, 2020
200.25
201.31
194.03
195.62
1,906,352
-3.57(-1.79%)
Jun 22, 2020
199.65
201.94
196.17
199.19
1,860,737
+1.00(+0.50%)
Jun 19, 2020
198.80
201.10
196.09
198.19
2,827,500
+1.88(+0.96%)
Jun 18, 2020
195.00
200.48
194.49
196.31
2,127,651
+1.99(+1.02%)
Jun 17, 2020
190.52
194.52
188.65
194.32
2,038,218
+6.22(+3.31%)
Jun 16, 2020
189.41
189.60
181.40
188.10
2,414,096
+0.65(+0.35%)
Jun 15, 2020
180.60
188.00
179.75
187.45
2,640,443
+8.21(+4.58%)
Jun 12, 2020
182.61
184.39
175.84
179.24
1,759,100
+0.37(+0.21%)
Jun 11, 2020
179.77
186.49
177.00
178.87
3,226,223
-2.58(-1.42%)
Jun 10, 2020
177.75
182.73
173.06
181.45
4,706,285
+1.38(+0.77%)
Jun 09, 2020
187.01
187.99
179.86
180.07
2,993,834
-5.06(-2.73%)
Jun 08, 2020
180.20
185.56
177.38
185.13
1,862,400
+4.53(+2.51%)
Jun 05, 2020
184.25
186.29
177.23
180.60
2,354,500
-5.69(-3.05%)
Jun 04, 2020
194.82
197.70
184.60
186.29
2,400,104
-8.92(-4.57%)
Jun 03, 2020
200.00
201.33
193.15
195.21
1,631,145
-4.52(-2.26%)
Jun 02, 2020
204.00
204.34
195.52
199.73
2,321,768
-5.05(-2.47%)
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.