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
Fair Isaac and Company
(NY:
FICO
)
1,411.35
+6.92 (+0.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
1416
1416
1388
1411
246,645
+6.92(+0.49%)
May 16, 2024
1375
1412
1366
1404
356,559
+36.27(+2.65%)
May 15, 2024
1366
1398
1365
1368
260,249
+14.23(+1.05%)
May 14, 2024
1333
1355
1324
1354
208,209
+21.40(+1.61%)
May 13, 2024
1331
1342
1322
1333
244,621
+3.92(+0.30%)
May 10, 2024
1293
1358
1293
1329
436,617
+41.83(+3.25%)
May 09, 2024
1251
1289
1240
1287
200,875
+35.34(+2.82%)
May 08, 2024
1241
1263
1239
1251
132,847
+10.82(+0.87%)
May 07, 2024
1240
1244
1229
1241
163,561
-2.01(-0.16%)
May 06, 2024
1206
1243
1204
1243
207,706
+49.62(+4.16%)
May 03, 2024
1182
1205
1176
1193
182,907
+27.66(+2.37%)
May 02, 2024
1156
1167
1135
1165
166,156
+24.62(+2.16%)
May 01, 2024
1138
1179
1134
1141
244,832
+7.40(+0.65%)
Apr 30, 2024
1143
1158
1131
1133
210,640
-9.73(-0.85%)
Apr 29, 2024
1116
1145
1113
1143
323,168
+32.21(+2.90%)
Apr 26, 2024
1137
1160
1106
1111
440,693
-82.81(-6.94%)
Apr 25, 2024
1176
1212
1169
1194
218,954
+0.63(+0.05%)
Apr 24, 2024
1198
1218
1178
1193
177,938
+4.84(+0.41%)
Apr 23, 2024
1155
1188
1155
1188
275,265
+37.53(+3.26%)
Apr 22, 2024
1142
1157
1137
1151
233,504
+20.60(+1.82%)
Apr 19, 2024
1166
1166
1122
1130
156,442
-32.19(-2.77%)
Apr 18, 2024
1163
1203
1147
1162
214,712
+8.97(+0.78%)
Apr 17, 2024
1157
1170
1145
1153
175,729
+0.58(+0.05%)
Apr 16, 2024
1151
1154
1131
1153
163,205
+2.18(+0.19%)
Apr 15, 2024
1185
1198
1146
1151
182,644
-25.09(-2.13%)
Apr 12, 2024
1169
1184
1166
1176
118,199
-16.07(-1.35%)
Apr 11, 2024
1187
1200
1180
1192
108,216
+10.45(+0.88%)
Apr 10, 2024
1200
1211
1178
1181
179,073
-37.85(-3.10%)
Apr 09, 2024
1246
1246
1210
1219
115,385
-19.80(-1.60%)
Apr 08, 2024
1232
1244
1222
1239
96,384
+7.23(+0.59%)
Apr 05, 2024
1222
1243
1222
1232
80,303
+11.80(+0.97%)
Apr 04, 2024
1261
1267
1215
1220
114,107
-28.70(-2.30%)
Apr 03, 2024
1230
1262
1230
1249
101,769
+1.26(+0.10%)
Apr 02, 2024
1234
1247
1225
1247
141,741
-7.08(-0.56%)
Apr 01, 2024
1250
1266
1248
1254
121,111
+4.76(+0.38%)
Mar 28, 2024
1259
1259
1249
1250
151,704
-8.90(-0.71%)
Mar 27, 2024
1292
1308
1255
1259
144,685
-23.96(-1.87%)
Mar 26, 2024
1277
1290
1271
1282
137,068
+15.86(+1.25%)
Mar 25, 2024
1277
1277
1260
1267
115,916
-10.13(-0.79%)
Mar 22, 2024
1280
1286
1264
1277
205,626
-3.28(-0.26%)
Mar 21, 2024
1259
1287
1241
1280
135,124
+34.62(+2.78%)
Mar 20, 2024
1243
1247
1228
1245
101,852
+9.77(+0.79%)
Mar 19, 2024
1217
1240
1210
1236
155,265
+12.89(+1.05%)
Mar 18, 2024
1218
1255
1216
1223
176,340
+10.93(+0.90%)
Mar 15, 2024
1188
1214
1181
1212
333,057
+9.81(+0.82%)
Mar 14, 2024
1252
1259
1193
1202
364,315
-43.82(-3.52%)
Mar 13, 2024
1324
1328
1221
1246
366,043
-82.77(-6.23%)
Mar 12, 2024
1289
1332
1283
1329
150,415
+45.91(+3.58%)
Mar 11, 2024
1288
1295
1263
1283
153,054
-17.77(-1.37%)
Mar 08, 2024
1336
1350
1296
1300
135,929
-34.54(-2.59%)
Mar 07, 2024
1300
1335
1295
1335
183,056
+46.88(+3.64%)
Mar 06, 2024
1278
1290
1269
1288
112,702
+24.46(+1.94%)
Mar 05, 2024
1297
1297
1248
1264
181,544
-37.60(-2.89%)
Mar 04, 2024
1295
1316
1293
1301
87,267
+6.05(+0.47%)
Mar 01, 2024
1266
1298
1264
1295
148,503
+25.29(+1.99%)
Feb 29, 2024
1279
1284
1265
1270
163,254
-4.72(-0.37%)
Feb 28, 2024
1274
1287
1274
1275
193,391
-1.40(-0.11%)
Feb 27, 2024
1281
1289
1271
1276
102,227
-12.22(-0.95%)
Feb 26, 2024
1293
1306
1288
1288
180,404
+5.92(+0.46%)
Feb 23, 2024
1292
1296
1268
1282
123,454
-5.93(-0.46%)
Feb 22, 2024
1278
1291
1267
1288
146,159
+41.70(+3.35%)
Feb 21, 2024
1249
1259
1224
1247
151,191
-12.64(-1.00%)
Feb 20, 2024
1279
1279
1253
1259
153,379
-22.86(-1.78%)
Feb 16, 2024
1296
1304
1281
1282
115,327
-20.64(-1.58%)
Feb 15, 2024
1300
1307
1283
1303
143,550
+8.86(+0.68%)
Feb 14, 2024
1284
1298
1279
1294
154,982
+24.36(+1.92%)
Feb 13, 2024
1270
1290
1258
1269
272,955
-28.87(-2.22%)
Feb 12, 2024
1334
1334
1295
1298
159,062
-25.46(-1.92%)
Feb 09, 2024
1328
1336
1317
1324
118,953
+2.37(+0.18%)
Feb 08, 2024
1283
1325
1283
1321
202,495
+40.99(+3.20%)
Feb 07, 2024
1264
1287
1262
1280
168,590
+20.64(+1.64%)
Feb 06, 2024
1260
1264
1230
1260
208,991
+3.68(+0.29%)
Feb 05, 2024
1256
1259
1234
1256
100,642
+0.83(+0.07%)
Feb 02, 2024
1243
1258
1240
1255
121,410
+12.13(+0.98%)
Feb 01, 2024
1199
1244
1199
1243
159,704
+44.34(+3.70%)
Jan 31, 2024
1197
1219
1188
1199
206,103
+1.77(+0.15%)
Jan 30, 2024
1217
1223
1197
1197
195,173
-25.32(-2.07%)
Jan 29, 2024
1200
1228
1199
1222
198,385
+26.02(+2.17%)
Jan 26, 2024
1236
1276
1195
1196
407,235
-87.91(-6.85%)
Jan 25, 2024
1287
1292
1274
1284
219,877
+8.72(+0.68%)
Jan 24, 2024
1307
1307
1275
1276
181,990
-5.96(-0.47%)
Jan 23, 2024
1280
1291
1263
1282
260,607
-6.81(-0.53%)
Jan 22, 2024
1272
1297
1265
1288
248,363
+28.11(+2.23%)
Jan 19, 2024
1260
1267
1248
1260
176,049
+9.79(+0.78%)
Jan 18, 2024
1237
1253
1232
1250
130,857
+20.26(+1.65%)
Jan 17, 2024
1220
1231
1205
1230
162,756
+5.77(+0.47%)
Jan 16, 2024
1230
1254
1212
1224
214,679
-6.60(-0.54%)
Jan 12, 2024
1221
1232
1216
1231
117,315
+16.15(+1.33%)
Jan 11, 2024
1204
1216
1191
1215
105,106
+14.61(+1.22%)
Jan 10, 2024
1168
1200
1166
1200
141,274
+40.57(+3.50%)
Jan 09, 2024
1145
1164
1140
1160
109,962
+7.23(+0.63%)
Jan 08, 2024
1121
1155
1116
1152
134,287
+36.97(+3.31%)
Jan 05, 2024
1116
1132
1113
1115
164,641
-2.00(-0.18%)
Jan 04, 2024
1124
1133
1115
1117
127,731
-4.91(-0.44%)
Jan 03, 2024
1131
1135
1116
1122
158,588
-8.79(-0.78%)
Jan 02, 2024
1152
1158
1120
1131
193,959
-32.85(-2.82%)
Dec 29, 2023
1168
1176
1155
1164
97,009
-5.33(-0.46%)
Dec 28, 2023
1172
1174
1167
1169
62,817
-1.27(-0.11%)
Dec 27, 2023
1164
1175
1162
1171
115,154
+5.99(+0.51%)
Dec 26, 2023
1175
1175
1161
1165
111,447
-4.26(-0.36%)
Dec 22, 2023
1176
1176
1160
1169
67,053
+3.42(+0.29%)
Dec 21, 2023
1162
1172
1155
1165
135,167
+10.31(+0.89%)
Dec 20, 2023
1153
1181
1150
1155
130,052
+2.64(+0.23%)
Dec 19, 2023
1150
1156
1149
1153
322,344
+3.74(+0.33%)
Dec 18, 2023
1135
1153
1131
1149
359,591
+18.99(+1.68%)
Dec 15, 2023
1127
1137
1122
1130
467,128
+0.19(+0.02%)
Dec 14, 2023
1182
1185
1124
1130
423,604
-37.19(-3.19%)
Dec 13, 2023
1163
1184
1158
1167
236,100
+7.56(+0.65%)
Dec 12, 2023
1140
1160
1133
1159
160,561
+13.40(+1.17%)
Dec 11, 2023
1132
1148
1124
1146
133,109
+11.43(+1.01%)
Dec 08, 2023
1114
1141
1113
1134
130,079
+16.33(+1.46%)
Dec 07, 2023
1110
1120
1100
1118
138,422
+6.45(+0.58%)
Dec 06, 2023
1134
1141
1108
1112
161,951
-19.43(-1.72%)
Dec 05, 2023
1115
1132
1111
1131
156,111
+8.61(+0.77%)
Dec 04, 2023
1120
1151
1117
1122
191,052
-5.28(-0.47%)
Dec 01, 2023
1085
1130
1084
1128
299,849
+40.11(+3.69%)
Nov 30, 2023
1075
1092
1070
1088
370,491
+12.50(+1.16%)
Nov 29, 2023
1085
1106
1072
1075
219,897
+1.79(+0.17%)
Nov 28, 2023
1078
1090
1067
1073
161,248
-8.65(-0.80%)
Nov 27, 2023
1073
1084
1072
1082
142,635
+12.42(+1.16%)
Nov 24, 2023
1062
1071
1062
1070
36,011
+4.37(+0.41%)
Nov 22, 2023
1063
1077
1058
1065
100,831
+10.27(+0.97%)
Nov 21, 2023
1054
1064
1049
1055
110,743
+3.45(+0.33%)
Nov 20, 2023
1046
1060
1038
1051
108,983
+9.18(+0.88%)
Nov 17, 2023
1038
1043
1029
1042
101,614
+8.21(+0.79%)
Nov 16, 2023
1021
1046
1021
1034
142,613
+13.10(+1.28%)
Nov 15, 2023
1028
1036
1015
1021
210,984
-6.19(-0.60%)
Nov 14, 2023
1021
1032
1007
1027
214,470
+14.88(+1.47%)
Nov 13, 2023
998.08
1014
991.04
1012
165,582
+15.57(+1.56%)
Nov 10, 2023
962.47
1003
962.47
996.70
188,286
+34.00(+3.53%)
Nov 09, 2023
901.26
987.02
900.01
962.70
342,913
+22.27(+2.37%)
Nov 08, 2023
940.00
954.23
930.07
940.43
284,216
+2.03(+0.22%)
Nov 07, 2023
934.94
940.61
925.13
938.40
152,049
+10.64(+1.15%)
Nov 06, 2023
930.41
930.41
907.64
927.76
219,575
-2.65(-0.28%)
Nov 03, 2023
910.84
932.25
910.84
930.41
171,360
+29.72(+3.30%)
Nov 02, 2023
879.69
907.47
879.69
900.69
191,738
+29.70(+3.41%)
Nov 01, 2023
849.23
872.68
838.43
870.99
193,949
+25.12(+2.97%)
Oct 31, 2023
853.02
853.02
831.55
845.87
161,543
-5.42(-0.64%)
Oct 30, 2023
851.02
859.23
838.72
851.29
151,344
+3.19(+0.38%)
Oct 27, 2023
830.99
849.00
823.49
848.10
235,815
+18.38(+2.22%)
Oct 26, 2023
832.29
838.81
811.99
829.72
313,868
+4.62(+0.56%)
Oct 25, 2023
845.12
859.30
824.64
825.10
446,043
-37.02(-4.29%)
Oct 24, 2023
927.19
929.58
845.48
862.12
553,989
-65.07(-7.02%)
Oct 23, 2023
909.07
940.10
903.03
927.19
204,087
+15.19(+1.67%)
Oct 20, 2023
924.79
927.85
899.00
912.00
223,402
-7.26(-0.79%)
Oct 19, 2023
907.85
931.99
901.84
919.26
294,801
+4.56(+0.50%)
Oct 18, 2023
915.33
922.23
908.08
914.70
256,420
-3.59(-0.39%)
Oct 17, 2023
881.76
919.72
881.56
918.29
249,810
+31.69(+3.57%)
Oct 16, 2023
903.18
909.61
885.85
886.60
128,006
-8.74(-0.98%)
Oct 13, 2023
889.11
895.98
883.59
895.34
154,347
+3.00(+0.34%)
Oct 12, 2023
906.67
906.67
889.13
892.34
149,803
-12.34(-1.36%)
Oct 11, 2023
893.69
906.74
884.21
904.68
162,138
+15.53(+1.75%)
Oct 10, 2023
895.54
896.00
882.79
889.15
126,895
-0.24(-0.03%)
Oct 09, 2023
865.73
889.41
862.23
889.39
128,397
+15.87(+1.82%)
Oct 06, 2023
861.49
880.67
858.88
873.52
99,977
+10.99(+1.27%)
Oct 05, 2023
857.34
866.53
851.79
862.53
109,527
+1.68(+0.20%)
Oct 04, 2023
840.34
862.30
840.34
860.85
131,857
+24.31(+2.91%)
Oct 03, 2023
861.43
871.64
829.98
836.54
220,548
-27.05(-3.13%)
Oct 02, 2023
865.00
878.36
858.63
863.59
140,379
-4.94(-0.57%)
Sep 29, 2023
878.78
891.66
868.03
868.53
197,369
-18.31(-2.06%)
Sep 28, 2023
880.72
896.14
870.74
886.84
117,219
+1.23(+0.14%)
Sep 27, 2023
870.42
892.25
870.42
885.61
164,345
+14.39(+1.65%)
Sep 26, 2023
884.80
886.11
865.31
871.22
169,170
-18.76(-2.11%)
Sep 25, 2023
883.58
894.75
887.72
889.98
137,178
+0.47(+0.05%)
Sep 22, 2023
892.58
899.92
880.32
889.51
175,667
-0.33(-0.04%)
Sep 21, 2023
900.00
902.05
889.33
889.84
214,225
-14.03(-1.55%)
Sep 20, 2023
913.39
915.00
903.01
903.87
145,405
-6.10(-0.67%)
Sep 19, 2023
903.00
911.91
898.06
909.97
213,675
+6.85(+0.76%)
Sep 18, 2023
889.12
908.11
884.95
903.12
207,340
+11.72(+1.31%)
Sep 15, 2023
903.22
903.22
874.17
891.40
426,853
-15.12(-1.67%)
Sep 14, 2023
900.00
907.92
889.61
906.52
224,257
+9.06(+1.01%)
Sep 13, 2023
886.18
906.19
886.18
897.46
231,436
+7.11(+0.80%)
Sep 12, 2023
897.63
903.99
887.51
890.35
139,010
-14.58(-1.61%)
Sep 11, 2023
903.35
910.81
899.72
904.93
100,058
+5.21(+0.58%)
Sep 08, 2023
904.23
911.41
895.00
899.72
110,705
-4.50(-0.50%)
Sep 07, 2023
905.47
906.96
894.83
904.22
192,311
-3.66(-0.40%)
Sep 06, 2023
889.70
916.41
889.70
907.88
155,689
+15.17(+1.70%)
Sep 05, 2023
889.48
898.27
868.16
892.71
147,115
-3.85(-0.43%)
Sep 01, 2023
909.87
914.72
891.02
896.56
176,696
-8.03(-0.89%)
Aug 31, 2023
898.80
915.48
898.80
904.59
205,426
+5.90(+0.66%)
Aug 30, 2023
890.00
902.98
888.67
898.69
160,087
+10.35(+1.17%)
Aug 29, 2023
861.19
890.00
861.19
888.34
123,334
+23.34(+2.70%)
Aug 28, 2023
851.34
869.49
851.34
865.00
165,715
+13.11(+1.54%)
Aug 25, 2023
850.13
861.27
846.02
851.89
73,846
+4.98(+0.59%)
Aug 24, 2023
866.80
866.80
846.68
846.91
97,815
-13.00(-1.51%)
Aug 23, 2023
848.78
864.64
845.50
859.91
125,548
+16.40(+1.94%)
Aug 22, 2023
849.34
857.40
843.46
843.51
89,750
-1.89(-0.22%)
Aug 21, 2023
848.75
860.22
845.06
845.40
135,931
-0.73(-0.09%)
Aug 18, 2023
830.86
852.33
830.86
846.13
136,703
+2.65(+0.31%)
Aug 17, 2023
844.35
851.25
839.73
843.48
165,983
-5.32(-0.63%)
Aug 16, 2023
870.46
875.09
848.40
848.80
90,962
-22.29(-2.56%)
Aug 15, 2023
874.03
877.54
867.57
871.09
105,428
-4.57(-0.52%)
Aug 14, 2023
868.34
877.57
864.23
875.66
133,238
+15.55(+1.81%)
Aug 11, 2023
855.98
864.71
855.98
860.11
75,258
+1.02(+0.12%)
Aug 10, 2023
864.05
870.27
854.90
859.09
122,192
+4.32(+0.51%)
Aug 09, 2023
860.00
862.21
846.41
854.77
99,623
-1.39(-0.16%)
Aug 08, 2023
858.05
870.29
841.29
856.16
193,672
-5.11(-0.59%)
Aug 07, 2023
847.68
862.82
845.01
861.27
161,550
+20.25(+2.41%)
Aug 04, 2023
856.97
859.25
825.47
841.02
173,416
-14.16(-1.66%)
Aug 03, 2023
850.00
892.03
837.52
855.18
343,322
+32.99(+4.01%)
Aug 02, 2023
821.21
826.53
810.26
822.19
215,091
-7.50(-0.90%)
Aug 01, 2023
835.43
837.53
826.70
829.69
155,073
-8.28(-0.99%)
Jul 31, 2023
830.00
838.01
825.19
837.97
111,233
+13.00(+1.58%)
Jul 28, 2023
829.19
835.40
819.53
824.97
146,697
+4.65(+0.57%)
Jul 27, 2023
843.12
849.11
815.63
820.32
338,445
-14.43(-1.73%)
Jul 26, 2023
850.56
854.23
829.24
834.75
244,092
-17.74(-2.08%)
Jul 25, 2023
830.18
858.74
830.00
852.49
302,175
+17.71(+2.12%)
Jul 24, 2023
850.46
859.51
826.62
834.78
160,229
-9.72(-1.15%)
Jul 21, 2023
858.85
860.00
838.99
844.50
132,615
-7.66(-0.90%)
Jul 20, 2023
842.36
856.47
828.94
852.16
261,426
+7.31(+0.87%)
Jul 19, 2023
847.06
849.37
825.75
844.85
150,799
+1.18(+0.14%)
Jul 18, 2023
836.33
847.56
828.85
843.67
134,422
+6.43(+0.77%)
Jul 17, 2023
825.79
840.71
825.61
837.24
139,990
+12.79(+1.55%)
Jul 14, 2023
811.30
824.94
810.48
824.45
128,334
+13.65(+1.68%)
Jul 13, 2023
814.89
817.38
808.49
810.80
104,653
-0.17(-0.02%)
Jul 12, 2023
815.54
815.54
804.28
810.97
148,194
+2.56(+0.32%)
Jul 11, 2023
802.73
810.44
799.18
808.41
153,133
+6.03(+0.75%)
Jul 10, 2023
792.47
810.64
792.47
802.38
151,615
+8.59(+1.08%)
Jul 07, 2023
781.68
798.13
781.68
793.79
145,460
+11.39(+1.46%)
Jul 06, 2023
787.75
787.75
776.63
782.40
174,988
-9.57(-1.21%)
Jul 05, 2023
790.08
798.67
788.89
791.97
109,911
-3.03(-0.38%)
Jul 03, 2023
805.90
811.10
790.51
795.00
69,556
-14.21(-1.76%)
Jun 30, 2023
805.44
815.18
805.44
809.21
164,309
+12.67(+1.59%)
Jun 29, 2023
789.69
797.57
786.51
796.54
104,408
+8.70(+1.10%)
Jun 28, 2023
774.58
799.61
773.50
787.84
153,801
+12.30(+1.59%)
Jun 27, 2023
768.48
778.30
764.49
775.54
228,815
+7.06(+0.92%)
Jun 26, 2023
772.59
780.98
768.16
768.48
125,651
-7.57(-0.98%)
Jun 23, 2023
779.79
783.26
770.58
776.05
326,104
-10.80(-1.37%)
Jun 22, 2023
786.84
795.24
778.65
786.85
130,075
-3.65(-0.46%)
Jun 21, 2023
794.15
796.76
782.43
790.50
187,186
-5.04(-0.63%)
Jun 20, 2023
797.27
806.67
788.92
795.54
220,065
-4.42(-0.55%)
Jun 16, 2023
809.69
815.64
795.50
799.96
262,951
-2.15(-0.27%)
Jun 15, 2023
791.68
807.41
791.68
802.11
175,295
+6.86(+0.86%)
Jun 14, 2023
804.07
807.08
785.54
795.25
196,205
-6.33(-0.79%)
Jun 13, 2023
804.53
806.45
797.60
801.58
201,692
+1.40(+0.17%)
Jun 12, 2023
782.45
800.46
779.37
800.18
154,351
+25.47(+3.29%)
Jun 09, 2023
769.67
779.74
765.40
774.71
232,705
+8.02(+1.05%)
Jun 08, 2023
756.11
771.01
756.11
766.69
216,687
+9.51(+1.26%)
Jun 07, 2023
789.54
797.18
745.45
757.18
374,894
-32.81(-4.15%)
Jun 06, 2023
789.21
795.35
786.03
789.99
155,178
-1.61(-0.20%)
Jun 05, 2023
787.21
796.67
781.09
791.60
104,567
+0.76(+0.10%)
Jun 02, 2023
793.33
800.09
783.06
790.84
176,866
-2.40(-0.30%)
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.