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
Boston Beer Company
(NY:
SAM
)
286.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2020
549.96
552.96
534.32
536.65
104,049
-10.98(-2.01%)
Jun 29, 2020
561.00
563.66
540.24
547.63
106,792
-16.20(-2.87%)
Jun 26, 2020
536.27
570.00
534.72
563.83
1,037,400
+30.57(+5.73%)
Jun 25, 2020
526.11
534.90
519.17
533.26
119,243
+2.79(+0.53%)
Jun 24, 2020
529.35
533.56
521.41
530.47
115,435
-5.38(-1.00%)
Jun 23, 2020
540.99
546.57
531.16
535.85
118,638
-0.08(-0.01%)
Jun 22, 2020
531.36
537.07
520.90
535.93
117,694
+2.11(+0.40%)
Jun 19, 2020
539.12
550.26
530.73
533.82
225,900
-0.08(-0.01%)
Jun 18, 2020
537.21
544.74
533.82
533.90
100,620
-2.88(-0.54%)
Jun 17, 2020
540.55
555.95
534.13
536.78
117,478
-5.19(-0.96%)
Jun 16, 2020
563.60
563.60
535.11
541.97
129,054
-10.58(-1.91%)
Jun 15, 2020
512.62
558.03
508.00
552.55
195,003
+37.54(+7.29%)
Jun 12, 2020
516.72
519.24
498.29
515.01
116,900
+5.80(+1.14%)
Jun 11, 2020
519.00
531.47
508.38
509.21
155,280
-14.66(-2.80%)
Jun 10, 2020
544.39
544.39
521.01
523.87
128,625
-9.79(-1.83%)
Jun 09, 2020
512.49
538.41
510.19
533.66
202,180
+18.63(+3.62%)
Jun 08, 2020
520.96
520.96
505.40
515.03
182,738
-7.30(-1.40%)
Jun 05, 2020
523.25
532.45
517.45
522.33
218,800
-5.74(-1.09%)
Jun 04, 2020
551.20
558.98
528.07
528.07
180,826
-27.53(-4.96%)
Jun 03, 2020
573.00
574.99
553.94
555.60
117,565
-12.73(-2.24%)
Jun 02, 2020
573.67
581.50
560.09
568.33
122,340
+0.50(+0.09%)
Jun 01, 2020
573.35
587.85
565.30
567.83
171,723
+3.10(+0.55%)
May 29, 2020
541.10
566.00
540.00
564.73
167,500
+22.05(+4.06%)
May 28, 2020
531.74
547.99
528.52
542.68
176,103
+4.98(+0.93%)
May 27, 2020
532.61
539.08
505.02
537.70
126,607
+9.14(+1.73%)
May 26, 2020
525.00
537.61
518.99
528.56
94,994
+8.37(+1.61%)
May 22, 2020
515.77
520.42
513.21
520.19
58,600
+6.46(+1.26%)
May 21, 2020
529.99
533.59
510.10
513.73
121,645
-10.98(-2.09%)
May 20, 2020
520.01
529.87
520.01
524.71
90,640
+5.42(+1.04%)
May 19, 2020
499.37
526.87
499.37
519.29
114,864
+20.06(+4.02%)
May 18, 2020
508.27
523.55
493.66
499.23
134,738
-0.72(-0.14%)
May 15, 2020
502.45
515.56
498.15
499.95
127,100
-4.05(-0.80%)
May 14, 2020
476.97
505.57
476.97
504.00
208,704
+19.54(+4.03%)
May 13, 2020
485.24
486.22
479.25
484.46
93,035
+0.02(+0.00%)
May 12, 2020
480.75
497.85
480.75
484.44
122,874
+3.31(+0.69%)
May 11, 2020
481.80
484.15
470.66
481.13
181,216
-1.09(-0.23%)
May 08, 2020
485.00
497.33
479.23
482.22
149,300
+4.86(+1.02%)
May 07, 2020
493.05
493.69
473.78
477.36
103,815
-9.38(-1.93%)
May 06, 2020
487.00
498.31
483.65
486.74
159,042
+1.24(+0.26%)
May 05, 2020
469.31
487.98
469.27
485.50
199,295
+15.86(+3.38%)
May 04, 2020
454.63
469.81
452.45
469.64
141,526
+8.68(+1.88%)
May 01, 2020
459.36
469.95
456.68
460.96
146,500
-5.55(-1.19%)
Apr 30, 2020
458.00
471.00
458.00
466.51
141,330
-0.07(-0.02%)
Apr 29, 2020
462.67
474.94
457.29
466.58
175,715
+7.44(+1.62%)
Apr 28, 2020
463.05
467.39
454.34
459.14
186,739
+2.04(+0.45%)
Apr 27, 2020
444.00
464.42
436.70
457.10
307,699
+18.18(+4.14%)
Apr 24, 2020
434.78
439.42
428.44
438.92
240,700
+4.14(+0.95%)
Apr 23, 2020
400.00
438.00
394.50
434.78
381,413
+8.45(+1.98%)
Apr 22, 2020
421.26
431.52
410.46
426.33
151,730
+15.77(+3.84%)
Apr 21, 2020
406.37
422.83
405.90
410.56
90,115
-3.06(-0.74%)
Apr 20, 2020
405.16
422.10
400.66
413.62
119,493
+9.82(+2.43%)
Apr 17, 2020
420.97
422.00
402.89
403.80
139,600
-10.01(-2.42%)
Apr 16, 2020
418.25
430.69
410.02
413.81
134,778
-5.34(-1.27%)
Apr 15, 2020
406.14
425.00
404.90
419.15
136,588
+4.60(+1.11%)
Apr 14, 2020
393.04
416.23
393.04
414.55
107,040
+28.21(+7.30%)
Apr 13, 2020
389.23
398.61
383.14
386.34
99,274
-10.30(-2.60%)
Apr 09, 2020
398.09
408.99
388.20
396.64
116,300
-0.48(-0.12%)
Apr 08, 2020
371.63
401.97
365.78
397.12
147,924
+30.80(+8.41%)
Apr 07, 2020
369.50
378.62
362.03
366.32
96,525
+3.78(+1.04%)
Apr 06, 2020
368.46
369.74
357.51
362.54
104,360
+5.10(+1.43%)
Apr 03, 2020
362.62
371.97
349.11
357.44
78,900
-6.39(-1.76%)
Apr 02, 2020
358.56
371.37
351.68
363.83
128,799
-0.56(-0.15%)
Apr 01, 2020
356.40
370.34
349.15
364.39
169,248
-3.17(-0.86%)
Mar 31, 2020
361.51
375.20
359.52
367.56
155,331
+3.22(+0.88%)
Mar 30, 2020
355.00
365.00
346.70
364.34
99,044
+9.42(+2.65%)
Mar 27, 2020
342.61
373.19
338.57
354.92
147,300
+0.02(+0.01%)
Mar 26, 2020
347.99
357.98
343.55
354.90
154,735
+10.95(+3.18%)
Mar 25, 2020
341.34
356.74
325.19
343.95
179,387
+0.04(+0.01%)
Mar 24, 2020
332.86
348.00
330.00
343.91
150,298
+21.98(+6.83%)
Mar 23, 2020
306.46
327.92
296.73
321.93
279,039
+15.47(+5.05%)
Mar 20, 2020
318.71
324.17
300.42
306.46
219,400
-12.62(-3.96%)
Mar 19, 2020
318.06
341.73
310.98
319.08
199,687
-2.64(-0.82%)
Mar 18, 2020
325.01
349.99
312.61
321.72
170,036
-26.12(-7.51%)
Mar 17, 2020
314.12
349.65
304.04
347.84
206,111
+41.54(+13.56%)
Mar 16, 2020
319.00
324.97
290.02
306.30
266,127
-48.65(-13.71%)
Mar 13, 2020
325.07
356.94
300.03
354.95
251,400
+42.28(+13.52%)
Mar 12, 2020
315.77
326.24
298.35
312.67
214,666
-28.44(-8.34%)
Mar 11, 2020
358.17
359.82
335.37
341.11
137,479
-25.80(-7.03%)
Mar 10, 2020
351.88
367.14
346.56
366.91
173,502
+19.70(+5.67%)
Mar 09, 2020
371.51
371.51
345.97
347.21
207,805
-37.72(-9.80%)
Mar 06, 2020
388.91
394.80
375.25
384.93
162,000
-8.98(-2.28%)
Mar 05, 2020
378.02
402.20
373.66
393.91
199,585
+8.90(+2.31%)
Mar 04, 2020
375.52
385.40
368.50
385.01
154,427
+13.42(+3.61%)
Mar 03, 2020
363.73
379.66
361.88
371.59
292,889
+7.79(+2.14%)
Mar 02, 2020
368.34
373.49
355.04
363.80
175,611
-6.99(-1.89%)
Feb 28, 2020
375.63
378.31
360.63
370.79
254,800
-15.68(-4.06%)
Feb 27, 2020
389.74
400.73
385.66
386.47
173,942
-11.29(-2.84%)
Feb 26, 2020
393.40
398.88
391.65
397.76
128,704
+2.22(+0.56%)
Feb 25, 2020
408.00
408.00
392.72
395.54
253,126
-9.56(-2.36%)
Feb 24, 2020
383.55
408.33
376.73
405.10
220,775
+8.46(+2.13%)
Feb 21, 2020
396.80
400.74
390.00
396.64
279,100
+0.35(+0.09%)
Feb 20, 2020
404.30
416.00
389.01
396.29
602,199
-32.71(-7.62%)
Feb 19, 2020
427.69
433.62
413.33
429.00
285,709
+3.02(+0.71%)
Feb 18, 2020
411.80
431.01
409.15
425.98
238,044
+17.07(+4.17%)
Feb 14, 2020
411.64
414.20
407.84
408.91
111,300
-1.39(-0.34%)
Feb 13, 2020
408.91
414.68
401.01
410.30
122,867
+0.80(+0.20%)
Feb 12, 2020
402.44
418.56
401.25
409.50
247,119
+9.81(+2.45%)
Feb 11, 2020
386.13
401.92
385.00
399.69
208,127
+25.83(+6.91%)
Feb 10, 2020
362.75
375.24
362.75
373.86
86,660
+10.34(+2.84%)
Feb 07, 2020
365.61
368.78
353.69
363.52
213,200
-3.44(-0.94%)
Feb 06, 2020
373.50
376.16
365.97
366.96
85,996
-4.29(-1.16%)
Feb 05, 2020
378.50
380.00
368.75
371.25
96,720
-4.92(-1.31%)
Feb 04, 2020
353.65
377.11
351.95
376.17
181,702
+26.47(+7.57%)
Feb 03, 2020
358.81
361.36
348.64
349.70
176,865
-6.68(-1.87%)
Jan 31, 2020
361.48
364.00
354.43
356.38
104,300
-6.05(-1.67%)
Jan 30, 2020
373.25
377.88
359.02
362.43
122,220
-10.82(-2.90%)
Jan 29, 2020
381.61
382.67
369.60
373.25
78,316
-8.75(-2.29%)
Jan 28, 2020
378.65
386.63
378.65
382.00
58,894
+4.72(+1.25%)
Jan 27, 2020
377.00
382.80
376.09
377.28
81,499
-4.39(-1.15%)
Jan 24, 2020
395.35
397.34
380.22
381.67
96,600
-11.66(-2.96%)
Jan 23, 2020
396.09
400.00
392.68
393.33
165,319
-4.86(-1.22%)
Jan 22, 2020
392.00
400.00
391.56
398.19
186,831
+7.27(+1.86%)
Jan 21, 2020
383.44
391.51
382.09
390.92
113,333
+4.32(+1.12%)
Jan 17, 2020
388.90
388.92
383.01
386.60
94,700
+0.80(+0.21%)
Jan 16, 2020
378.12
389.32
376.31
385.80
176,155
+9.40(+2.50%)
Jan 15, 2020
363.44
376.76
362.08
376.40
177,045
+14.69(+4.06%)
Jan 14, 2020
363.76
364.05
356.46
361.71
140,362
-2.30(-0.63%)
Jan 13, 2020
367.96
367.96
360.60
364.01
109,085
-3.94(-1.07%)
Jan 10, 2020
369.83
370.18
364.67
367.95
111,800
-1.53(-0.41%)
Jan 09, 2020
373.57
375.95
369.00
369.48
104,883
-3.90(-1.04%)
Jan 08, 2020
373.50
379.39
371.73
373.38
124,815
-0.50(-0.13%)
Jan 07, 2020
369.58
376.53
369.07
373.88
177,331
+2.31(+0.62%)
Jan 06, 2020
365.57
376.08
365.57
371.57
87,691
+3.87(+1.05%)
Jan 03, 2020
366.12
369.81
363.37
367.70
122,400
-3.42(-0.92%)
Jan 02, 2020
379.53
379.67
366.55
371.12
122,024
-6.73(-1.78%)
Dec 31, 2019
378.74
380.68
375.30
377.85
71,800
-1.74(-0.46%)
Dec 30, 2019
378.59
381.96
374.08
379.59
94,135
+0.84(+0.22%)
Dec 27, 2019
385.26
385.26
377.86
378.75
64,100
-5.11(-1.33%)
Dec 26, 2019
378.00
384.68
378.00
383.86
94,666
+6.35(+1.68%)
Dec 24, 2019
373.80
378.76
373.19
377.51
32,800
+4.60(+1.23%)
Dec 23, 2019
378.55
378.55
370.52
372.91
107,027
-4.78(-1.27%)
Dec 20, 2019
367.00
378.18
365.29
377.69
186,000
+10.27(+2.80%)
Dec 19, 2019
366.01
367.92
362.25
367.42
87,265
+1.44(+0.39%)
Dec 18, 2019
373.54
374.02
364.65
365.98
112,293
-4.89(-1.32%)
Dec 17, 2019
375.98
376.76
370.16
370.87
111,963
-4.96(-1.32%)
Dec 16, 2019
371.50
378.46
370.01
375.83
94,292
+5.83(+1.58%)
Dec 13, 2019
368.02
370.98
365.33
370.00
84,600
+2.31(+0.63%)
Dec 12, 2019
374.79
377.45
366.27
367.69
78,373
-9.22(-2.45%)
Dec 11, 2019
372.39
377.28
369.00
376.91
95,609
+4.95(+1.33%)
Dec 10, 2019
375.79
377.65
371.12
371.96
106,895
-5.57(-1.48%)
Dec 09, 2019
381.00
382.08
376.96
377.53
106,734
-3.53(-0.93%)
Dec 06, 2019
382.79
387.10
378.92
381.06
83,400
-1.76(-0.46%)
Dec 05, 2019
389.70
389.70
376.80
382.82
80,099
-6.41(-1.65%)
Dec 04, 2019
385.00
389.59
383.54
389.23
87,192
+5.32(+1.39%)
Dec 03, 2019
378.12
386.98
374.28
383.91
189,984
+10.79(+2.89%)
Dec 02, 2019
386.78
386.78
371.30
373.12
137,559
-11.20(-2.91%)
Nov 29, 2019
389.61
390.31
382.18
384.32
54,700
-6.29(-1.61%)
Nov 27, 2019
390.39
391.82
387.00
390.61
69,200
+1.47(+0.38%)
Nov 26, 2019
381.79
389.75
381.65
389.14
76,439
+7.35(+1.93%)
Nov 25, 2019
378.45
386.94
378.34
381.79
141,046
+3.40(+0.90%)
Nov 22, 2019
385.35
385.35
375.71
378.39
66,900
-6.34(-1.65%)
Nov 21, 2019
381.30
385.91
373.18
384.73
81,951
+3.33(+0.87%)
Nov 20, 2019
374.52
384.70
374.08
381.40
95,635
+3.94(+1.04%)
Nov 19, 2019
368.74
377.78
368.10
377.46
71,560
+10.12(+2.75%)
Nov 18, 2019
365.86
371.92
365.20
367.34
65,132
+0.96(+0.26%)
Nov 15, 2019
364.33
367.15
360.23
366.38
93,800
+3.46(+0.95%)
Nov 14, 2019
366.98
369.20
360.58
362.92
69,029
-3.74(-1.02%)
Nov 13, 2019
369.68
371.08
363.57
366.66
93,332
-3.44(-0.93%)
Nov 12, 2019
357.86
371.00
357.26
370.10
119,889
+12.05(+3.37%)
Nov 11, 2019
360.39
360.39
352.58
358.05
130,834
-3.92(-1.08%)
Nov 08, 2019
354.25
365.33
354.25
361.97
115,100
+5.95(+1.67%)
Nov 07, 2019
358.17
360.70
352.48
356.02
124,831
-0.97(-0.27%)
Nov 06, 2019
349.13
360.48
348.40
356.99
154,230
+8.50(+2.44%)
Nov 05, 2019
354.32
358.12
345.26
348.49
223,330
-4.48(-1.27%)
Nov 04, 2019
384.92
385.00
352.56
352.97
323,889
-31.04(-8.08%)
Nov 01, 2019
375.78
385.59
373.43
384.01
156,800
+9.55(+2.55%)
Oct 31, 2019
370.00
377.97
361.95
374.46
191,563
+2.99(+0.80%)
Oct 30, 2019
380.33
382.87
356.00
371.47
522,384
-2.01(-0.54%)
Oct 29, 2019
374.64
386.50
371.51
373.48
228,246
-1.57(-0.42%)
Oct 28, 2019
376.00
383.72
370.60
375.05
199,475
-0.51(-0.14%)
Oct 25, 2019
376.25
381.24
367.32
375.56
206,600
-5.69(-1.49%)
Oct 24, 2019
375.36
382.49
375.36
381.25
130,649
+7.86(+2.11%)
Oct 23, 2019
398.27
399.94
372.21
373.39
217,311
-27.79(-6.93%)
Oct 22, 2019
397.20
402.53
392.25
401.18
379,614
+5.18(+1.31%)
Oct 21, 2019
394.56
398.48
392.20
396.00
203,022
+2.44(+0.62%)
Oct 18, 2019
400.00
401.29
390.90
393.56
168,300
-8.78(-2.18%)
Oct 17, 2019
395.94
404.40
393.95
402.34
251,574
+18.84(+4.91%)
Oct 16, 2019
387.44
388.10
379.15
383.50
181,282
-4.23(-1.09%)
Oct 15, 2019
390.79
393.51
386.56
387.73
203,979
-2.43(-0.62%)
Oct 14, 2019
396.89
400.87
389.09
390.16
172,403
-6.87(-1.73%)
Oct 11, 2019
400.00
405.00
391.94
397.03
234,100
+14.90(+3.90%)
Oct 10, 2019
381.14
384.95
378.59
382.13
65,222
-0.25(-0.07%)
Oct 09, 2019
375.15
384.94
375.00
382.38
96,510
+10.87(+2.93%)
Oct 08, 2019
372.60
377.48
366.74
371.51
123,352
-3.38(-0.90%)
Oct 07, 2019
383.90
385.66
373.42
374.89
141,692
-10.95(-2.84%)
Oct 04, 2019
375.00
386.97
373.00
385.84
168,500
+14.73(+3.97%)
Oct 03, 2019
366.00
372.89
361.88
371.11
147,659
+2.75(+0.75%)
Oct 02, 2019
369.27
371.08
362.01
368.36
161,335
-1.67(-0.45%)
Oct 01, 2019
362.69
373.36
359.63
370.03
181,990
+5.95(+1.63%)
Sep 30, 2019
353.51
366.31
352.19
364.08
230,648
+11.90(+3.38%)
Sep 27, 2019
365.54
365.54
348.76
352.18
167,900
-11.75(-3.23%)
Sep 26, 2019
361.00
367.20
357.89
363.93
228,762
+14.93(+4.28%)
Sep 25, 2019
341.00
349.50
339.30
349.00
209,897
+8.98(+2.64%)
Sep 24, 2019
355.25
355.68
336.06
340.02
175,741
-15.03(-4.23%)
Sep 23, 2019
350.48
360.18
349.64
355.05
260,750
+9.57(+2.77%)
Sep 20, 2019
352.20
356.00
344.86
345.48
304,900
-5.99(-1.70%)
Sep 19, 2019
355.70
360.99
348.30
351.47
225,676
-6.58(-1.84%)
Sep 18, 2019
352.03
362.98
347.86
358.05
302,114
+6.05(+1.72%)
Sep 17, 2019
385.90
385.90
348.76
352.00
554,710
-36.07(-9.29%)
Sep 16, 2019
390.00
392.07
384.22
388.07
185,572
-1.29(-0.33%)
Sep 13, 2019
390.35
391.53
382.02
389.36
208,100
-3.18(-0.81%)
Sep 12, 2019
391.25
397.87
382.16
392.54
201,412
+2.06(+0.53%)
Sep 11, 2019
377.65
392.83
376.41
390.48
226,332
+11.48(+3.03%)
Sep 10, 2019
397.11
397.57
378.85
379.00
368,441
-20.88(-5.22%)
Sep 09, 2019
403.20
405.80
393.62
399.88
154,748
-3.68(-0.91%)
Sep 06, 2019
410.55
419.46
402.02
403.56
193,500
-6.74(-1.64%)
Sep 05, 2019
405.70
411.65
398.69
410.30
224,090
+4.52(+1.11%)
Sep 04, 2019
413.17
418.58
403.23
405.78
185,621
-5.32(-1.29%)
Sep 03, 2019
424.74
424.94
401.49
411.10
472,574
-27.32(-6.23%)
Aug 30, 2019
437.48
439.28
432.49
438.42
227,900
+2.10(+0.48%)
Aug 29, 2019
441.19
443.25
433.68
436.32
158,850
-1.73(-0.39%)
Aug 28, 2019
438.87
439.21
431.61
438.05
179,152
-3.21(-0.73%)
Aug 27, 2019
437.82
444.64
432.14
441.26
183,782
+6.25(+1.44%)
Aug 26, 2019
430.29
435.99
426.83
435.01
203,484
+5.60(+1.30%)
Aug 23, 2019
435.90
437.45
426.13
429.41
139,000
-8.03(-1.84%)
Aug 22, 2019
440.37
442.50
434.78
437.44
137,037
-2.16(-0.49%)
Aug 21, 2019
435.01
440.48
431.87
439.60
140,167
+7.62(+1.76%)
Aug 20, 2019
421.97
436.15
418.26
431.98
184,971
+9.27(+2.19%)
Aug 19, 2019
422.70
431.30
417.32
422.71
190,705
+0.75(+0.18%)
Aug 16, 2019
411.59
423.90
411.21
421.96
138,600
+13.41(+3.28%)
Aug 15, 2019
401.71
410.00
396.20
408.55
177,187
+10.74(+2.70%)
Aug 14, 2019
405.21
409.03
396.55
397.81
242,378
-11.89(-2.90%)
Aug 13, 2019
401.97
411.42
400.32
409.70
154,735
+7.16(+1.78%)
Aug 12, 2019
400.23
403.09
392.56
402.54
153,827
-0.42(-0.10%)
Aug 09, 2019
406.75
411.59
401.73
402.96
238,100
-3.92(-0.96%)
Aug 08, 2019
398.73
407.16
388.48
406.88
176,589
+12.37(+3.14%)
Aug 07, 2019
391.90
399.02
387.04
394.51
211,355
+5.45(+1.40%)
Aug 06, 2019
376.05
390.18
375.28
389.06
161,655
+15.83(+4.24%)
Aug 05, 2019
380.50
388.21
372.50
373.23
241,941
-10.56(-2.75%)
Aug 02, 2019
383.04
391.93
382.38
383.79
202,400
+0.75(+0.20%)
Aug 01, 2019
391.00
397.94
382.55
383.04
201,711
-9.28(-2.37%)
Jul 31, 2019
387.46
398.23
384.34
392.32
207,736
+5.63(+1.46%)
Jul 30, 2019
389.34
394.39
380.62
386.69
215,272
-4.42(-1.13%)
Jul 29, 2019
398.50
400.81
385.02
391.11
346,608
-7.39(-1.85%)
Jul 26, 2019
391.77
403.01
390.00
398.50
544,700
+12.14(+3.14%)
Jul 25, 2019
385.71
392.45
380.02
386.36
159,769
+0.72(+0.19%)
Jul 24, 2019
385.53
392.18
379.53
385.64
141,772
-0.16(-0.04%)
Jul 23, 2019
394.70
398.77
382.96
385.80
164,333
-8.05(-2.04%)
Jul 22, 2019
389.28
398.05
383.44
393.85
187,988
+6.27(+1.62%)
Jul 19, 2019
390.05
395.52
387.23
387.58
110,900
-1.86(-0.48%)
Jul 18, 2019
390.75
394.72
389.01
389.44
108,928
-1.03(-0.26%)
Jul 17, 2019
391.39
395.50
390.02
390.47
122,242
-0.56(-0.14%)
Jul 16, 2019
386.48
395.15
385.00
391.03
151,065
+4.11(+1.06%)
Jul 15, 2019
400.17
401.05
385.14
386.92
148,039
-9.91(-2.50%)
Jul 12, 2019
389.50
400.10
383.78
396.83
201,700
+13.92(+3.64%)
Jul 11, 2019
387.61
388.82
381.87
382.91
148,397
-1.82(-0.47%)
Jul 10, 2019
381.05
389.90
381.05
384.73
178,271
+2.79(+0.73%)
Jul 09, 2019
387.56
389.97
380.10
381.94
244,977
-6.29(-1.62%)
Jul 08, 2019
386.27
390.17
386.27
388.23
98,611
+1.72(+0.45%)
Jul 05, 2019
381.90
388.60
381.27
386.51
78,000
+3.13(+0.82%)
Jul 03, 2019
382.34
392.50
378.99
383.38
93,600
+3.75(+0.99%)
Jul 02, 2019
380.76
384.53
373.82
379.63
119,147
-0.67(-0.18%)
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.