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
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
8.990
-0.410 (-4.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
548.03
561.21
503.77
507.54
102,251
-32.02(-5.93%)
Jun 29, 2020
555.56
568.27
527.31
539.55
133,609
-24.48(-4.34%)
Jun 26, 2020
525.43
568.73
524.49
564.03
145,303
+49.91(+9.71%)
Jun 25, 2020
549.91
558.38
502.83
514.13
163,784
-20.72(-3.87%)
Jun 24, 2020
485.88
538.61
485.88
534.85
198,705
+65.91(+14.06%)
Jun 23, 2020
448.21
472.70
444.45
468.93
86,717
+4.71(+1.01%)
Jun 22, 2020
458.57
481.17
455.75
464.22
126,016
+4.71(+1.02%)
Jun 19, 2020
404.90
459.51
404.90
459.51
111,380
+24.48(+5.63%)
Jun 18, 2020
449.16
457.63
411.49
435.03
116,029
-4.71(-1.07%)
Jun 17, 2020
404.90
439.74
404.90
439.74
141,180
+37.67(+9.37%)
Jun 16, 2020
380.42
427.50
374.77
402.07
167,082
-22.60(-5.32%)
Jun 15, 2020
479.29
485.88
414.32
424.67
229,330
-7.53(-1.74%)
Jun 12, 2020
414.32
468.93
401.13
432.21
170,129
-37.67(-8.02%)
Jun 11, 2020
465.16
476.46
423.73
469.87
246,071
+74.39(+18.81%)
Jun 10, 2020
360.64
398.31
359.70
395.48
295,860
+49.91(+14.44%)
Jun 09, 2020
330.51
357.82
328.63
345.58
219,446
+45.20(+15.05%)
Jun 08, 2020
356.88
368.18
300.38
300.38
231,682
-105.46(-25.99%)
Jun 05, 2020
468.93
468.93
404.90
405.84
128,414
-124.29(-23.45%)
Jun 04, 2020
555.56
565.92
524.49
530.14
83,954
-15.07(-2.76%)
Jun 03, 2020
548.97
565.92
540.49
545.20
53,142
-22.60(-3.98%)
Jun 02, 2020
594.17
599.82
566.86
567.80
79,692
-42.37(-6.94%)
Jun 01, 2020
655.37
671.38
598.88
610.17
58,155
-37.67(-5.81%)
May 29, 2020
634.66
661.96
618.65
647.84
65,022
+24.48(+3.93%)
May 28, 2020
580.04
630.89
575.34
623.36
61,838
+48.02(+8.35%)
May 27, 2020
570.63
618.65
564.98
575.34
63,742
-6.59(-1.13%)
May 26, 2020
589.46
604.52
564.98
581.93
61,387
-49.91(-7.90%)
May 22, 2020
644.07
664.79
629.01
631.83
56,830
-1.88(-0.30%)
May 21, 2020
613.94
650.66
604.52
633.72
81,687
+8.48(+1.36%)
May 20, 2020
635.60
640.31
604.52
625.24
78,051
-45.20(-6.74%)
May 19, 2020
630.89
670.44
622.42
670.44
64,212
+35.78(+5.64%)
May 18, 2020
693.04
709.05
629.01
634.66
70,724
-162.90(-20.43%)
May 15, 2020
811.68
830.52
757.11
797.56
61,886
-16.01(-1.97%)
May 14, 2020
827.69
899.25
774.02
813.57
117,304
+14.12(+1.77%)
May 13, 2020
701.51
822.98
701.51
799.44
73,696
+93.22(+13.20%)
May 12, 2020
655.37
706.22
648.78
706.22
42,341
+29.19(+4.31%)
May 11, 2020
655.37
678.91
640.31
677.03
39,779
+25.42(+3.90%)
May 08, 2020
707.16
718.46
646.90
651.61
59,358
-85.69(-11.62%)
May 07, 2020
714.70
752.36
683.62
737.29
44,797
-18.83(-2.49%)
May 06, 2020
696.80
760.84
688.33
756.13
47,698
+45.20(+6.36%)
May 05, 2020
614.88
714.70
612.06
710.93
58,231
+23.54(+3.42%)
May 04, 2020
800.38
814.51
683.62
687.39
58,364
-74.39(-9.77%)
May 01, 2020
694.92
779.67
679.87
761.78
68,739
+102.64(+15.57%)
Apr 30, 2020
649.72
719.40
628.07
659.14
56,319
-14.12(-2.10%)
Apr 29, 2020
806.98
806.98
670.44
673.26
56,779
-191.15(-22.11%)
Apr 28, 2020
845.58
917.15
830.52
864.41
30,584
-16.01(-1.82%)
Apr 27, 2020
963.28
1024
859.71
880.42
35,897
-35.78(-3.91%)
Apr 24, 2020
878.54
982.12
854.06
916.20
25,411
-18.83(-2.01%)
Apr 23, 2020
949.16
984.94
866.30
935.04
30,550
-81.92(-8.06%)
Apr 22, 2020
984.94
1055
944.45
1017
22,723
-61.20(-5.68%)
Apr 21, 2020
1149
1165
1042
1078
36,520
-23.54(-2.14%)
Apr 20, 2020
1304
1305
1047
1102
68,960
-40.49(-3.54%)
Apr 17, 2020
1406
1406
1141
1142
37,371
-291.91(-20.35%)
Apr 16, 2020
1298
1436
1297
1434
20,506
+127.12(+9.73%)
Apr 15, 2020
1387
1440
1291
1307
24,075
+60.26(+4.83%)
Apr 14, 2020
1224
1289
1189
1247
18,668
+33.90(+2.80%)
Apr 13, 2020
1123
1277
1121
1213
24,312
-25.42(-2.05%)
Apr 09, 2020
1138
1370
998.03
1238
42,244
-17.89(-1.42%)
Apr 08, 2020
1474
1495
1250
1256
17,880
-274.96(-17.96%)
Apr 07, 2020
1506
1549
1342
1531
23,036
-110.17(-6.71%)
Apr 06, 2020
1799
1861
1624
1641
14,290
-179.85(-9.88%)
Apr 03, 2020
1799
2050
1789
1821
16,876
-143.13(-7.29%)
Apr 02, 2020
2147
2259
1487
1964
25,756
-409.60(-17.25%)
Apr 01, 2020
2347
2448
2214
2374
12,575
+191.15(+8.76%)
Mar 31, 2020
2166
2266
2010
2183
8,738
-100.76(-4.41%)
Mar 30, 2020
2585
2706
2271
2283
16,606
+42.38(+1.89%)
Mar 27, 2020
2024
2283
2010
2241
12,600
+361.11(+19.21%)
Mar 26, 2020
1933
1999
1538
1880
13,056
+1.10(+0.06%)
Mar 25, 2020
2099
2287
1601
1879
9,850
-152.98(-7.53%)
Mar 24, 2020
2801
2893
2032
2032
5,251
-1080.01(-34.71%)
Mar 23, 2020
2690
3170
2615
3112
11,684
+531.08(+20.58%)
Mar 20, 2020
2589
2815
2276
2581
23,894
-165.45(-6.02%)
Mar 19, 2020
3583
3609
2497
2746
6,791
-706.34(-20.46%)
Mar 18, 2020
3256
3547
2694
3453
20,629
+995.93(+40.54%)
Mar 17, 2020
2189
2668
2155
2457
13,018
+102.56(+4.36%)
Mar 16, 2020
4105
4505
1962
2354
31,079
-992.41(-29.66%)
Mar 13, 2020
4012
5548
2943
3346
16,121
-1950.18(-36.82%)
Mar 12, 2020
5271
5617
4418
5297
33,142
+1061.14(+25.05%)
Mar 11, 2020
3741
4433
3394
4236
27,512
+950.02(+28.92%)
Mar 10, 2020
2559
4549
2559
3286
65,384
-1024.02(-23.76%)
Mar 09, 2020
4512
5222
3156
4310
81,816
+2141.03(+98.73%)
Mar 06, 2020
1952
2237
1851
2168
79,929
+490.19(+29.21%)
Mar 05, 2020
1616
1728
1565
1678
38,187
+177.03(+11.79%)
Mar 04, 2020
1397
1603
1387
1501
27,101
-9.49(-0.63%)
Mar 03, 2020
1354
1572
1300
1511
45,783
+141.87(+10.36%)
Mar 02, 2020
1256
1516
1256
1369
48,252
+6.59(+0.48%)
Feb 28, 2020
1733
1789
1356
1362
75,609
-168.94(-11.03%)
Feb 27, 2020
1524
1634
1344
1531
121,870
+251.25(+19.63%)
Feb 26, 2020
1116
1294
1078
1280
67,545
+165.81(+14.88%)
Feb 25, 2020
949.63
1159
943.51
1114
57,864
+151.68(+15.76%)
Feb 24, 2020
914.95
973.41
914.95
962.50
47,954
+151.76(+18.72%)
Feb 21, 2020
787.28
835.70
787.28
810.74
41,328
+47.47(+6.22%)
Feb 20, 2020
755.26
768.60
729.76
763.27
32,119
-8.63(-1.12%)
Feb 19, 2020
817.02
826.28
758.87
771.90
50,963
-71.33(-8.46%)
Feb 18, 2020
851.94
874.54
830.28
843.23
51,835
+19.30(+2.34%)
Feb 14, 2020
779.43
838.47
774.85
823.92
29,489
+26.60(+3.34%)
Feb 13, 2020
799.60
808.39
755.81
797.32
46,698
+12.00(+1.53%)
Feb 12, 2020
753.30
817.10
726.78
785.32
70,848
-30.60(-3.75%)
Feb 11, 2020
781.08
820.00
771.35
815.92
52,871
-15.14(-1.82%)
Feb 10, 2020
798.58
836.79
789.01
831.07
62,246
+61.28(+7.96%)
Feb 07, 2020
755.97
785.08
754.95
769.78
71,251
+38.21(+5.22%)
Feb 06, 2020
694.45
738.24
687.00
731.57
67,715
+39.78(+5.75%)
Feb 05, 2020
779.51
779.75
675.93
691.78
99,168
-136.54(-16.48%)
Feb 04, 2020
784.69
834.36
765.54
828.32
94,320
-12.32(-1.47%)
Feb 03, 2020
803.76
845.42
777.71
840.64
58,525
+44.26(+5.56%)
Jan 31, 2020
777.16
820.63
769.00
796.38
77,189
+51.16(+6.87%)
Jan 30, 2020
791.99
798.42
742.71
745.22
57,406
-6.36(-0.85%)
Jan 29, 2020
690.53
751.58
673.34
751.58
49,078
+44.41(+6.28%)
Jan 28, 2020
717.60
740.90
688.80
707.16
53,704
-32.49(-4.39%)
Jan 27, 2020
723.64
746.08
710.46
739.65
53,654
+70.62(+10.56%)
Jan 24, 2020
642.43
699.01
642.27
669.03
86,594
+38.45(+6.10%)
Jan 23, 2020
629.56
659.30
614.73
630.58
80,247
+27.07(+4.49%)
Jan 22, 2020
573.06
608.13
571.41
603.50
63,772
+37.90(+6.70%)
Jan 21, 2020
527.00
567.25
527.00
565.61
62,046
+50.85(+9.88%)
Jan 17, 2020
479.37
516.25
479.37
514.76
58,927
+26.29(+5.38%)
Jan 16, 2020
475.52
490.04
457.87
488.47
62,127
+6.59(+1.37%)
Jan 15, 2020
476.78
492.59
475.37
481.88
47,424
+14.59(+3.12%)
Jan 14, 2020
477.72
492.71
457.40
467.28
55,253
-14.67(-3.04%)
Jan 13, 2020
466.42
493.26
466.42
481.96
64,406
+20.48(+4.44%)
Jan 10, 2020
457.40
466.18
451.44
461.48
58,813
+13.57(+3.03%)
Jan 09, 2020
443.82
482.51
443.51
447.90
86,591
+4.87(+1.10%)
Jan 08, 2020
402.94
451.20
399.09
443.04
115,056
+45.67(+11.49%)
Jan 07, 2020
413.69
420.83
397.05
397.37
62,199
-11.93(-2.91%)
Jan 06, 2020
404.74
423.81
403.57
409.29
71,958
-11.85(-2.81%)
Jan 03, 2020
403.88
433.62
395.09
421.14
64,942
-21.66(-4.89%)
Jan 02, 2020
425.22
452.53
421.06
442.80
56,029
+5.81(+1.33%)
Dec 31, 2019
470.81
478.30
429.62
436.99
71,110
-21.81(-4.75%)
Dec 30, 2019
448.14
463.20
441.47
458.81
57,093
+1.10(+0.24%)
Dec 27, 2019
430.64
462.02
428.99
457.71
65,580
+21.74(+4.99%)
Dec 26, 2019
431.58
440.21
420.59
435.97
40,101
-3.30(-0.75%)
Dec 24, 2019
433.23
443.87
426.34
439.27
47,318
+0.16(+0.04%)
Dec 23, 2019
470.34
471.83
436.29
439.11
73,723
-30.35(-6.46%)
Dec 20, 2019
462.79
478.40
455.89
469.46
67,719
+4.16(+0.89%)
Dec 19, 2019
481.54
481.54
459.74
465.30
75,026
-16.00(-3.32%)
Dec 18, 2019
501.22
501.22
469.46
481.30
115,523
-11.53(-2.34%)
Dec 17, 2019
525.46
525.46
490.17
492.83
87,224
-40.78(-7.64%)
Dec 16, 2019
559.57
564.67
516.12
533.61
101,977
-49.96(-8.56%)
Dec 13, 2019
547.26
589.06
522.87
583.57
81,235
+35.45(+6.47%)
Dec 12, 2019
613.53
621.92
542.71
548.12
107,790
-73.80(-11.87%)
Dec 11, 2019
612.90
626.16
597.45
621.92
42,069
+14.12(+2.32%)
Dec 10, 2019
615.96
627.96
597.22
607.80
33,564
-14.43(-2.32%)
Dec 09, 2019
658.78
658.78
607.80
622.24
47,963
-12.31(-1.94%)
Dec 06, 2019
705.84
707.25
627.41
634.55
96,663
-77.56(-10.89%)
Dec 05, 2019
675.25
720.58
667.02
712.11
64,709
+20.78(+3.01%)
Dec 04, 2019
726.86
735.88
672.74
691.33
63,902
-75.45(-9.84%)
Dec 03, 2019
761.68
783.17
735.09
766.77
46,966
+32.94(+4.49%)
Dec 02, 2019
715.96
740.58
700.43
733.84
21,706
-0.31(-0.04%)
Nov 29, 2019
707.25
736.65
698.00
734.15
28,931
+52.78(+7.75%)
Nov 27, 2019
693.68
710.31
675.25
681.37
31,417
-17.65(-2.52%)
Nov 26, 2019
654.39
704.98
652.51
699.01
35,514
+44.62(+6.82%)
Nov 25, 2019
679.96
690.15
650.08
654.39
40,019
-16.00(-2.39%)
Nov 22, 2019
672.04
693.49
651.57
670.39
45,762
-1.25(-0.19%)
Nov 21, 2019
684.11
713.76
667.25
671.64
34,176
-28.78(-4.11%)
Nov 20, 2019
706.54
747.56
661.13
700.43
64,218
-16.39(-2.29%)
Nov 19, 2019
667.80
720.97
666.00
716.82
39,477
+61.25(+9.34%)
Nov 18, 2019
603.88
665.84
603.88
655.57
47,750
+60.15(+10.10%)
Nov 15, 2019
609.29
612.35
581.14
595.41
54,586
-23.53(-3.80%)
Nov 14, 2019
594.32
629.06
582.83
618.94
51,116
+15.76(+2.61%)
Nov 13, 2019
586.94
612.75
578.79
603.18
55,837
+29.17(+5.08%)
Nov 12, 2019
558.16
590.16
545.53
574.00
51,576
+3.76(+0.66%)
Nov 11, 2019
564.67
576.00
543.81
570.24
55,648
+34.98(+6.53%)
Nov 08, 2019
564.67
580.36
528.98
535.26
72,093
-9.02(-1.66%)
Nov 07, 2019
544.91
563.49
526.40
544.28
65,451
-34.98(-6.04%)
Nov 06, 2019
540.44
589.53
514.32
579.26
135,472
+48.23(+9.08%)
Nov 05, 2019
514.95
540.75
484.75
531.02
102,452
-0.86(-0.16%)
Nov 04, 2019
581.22
581.22
514.09
531.89
129,339
-84.62(-13.73%)
Nov 01, 2019
667.33
678.86
602.32
616.51
106,341
-79.52(-11.43%)
Oct 31, 2019
689.76
733.68
668.43
696.03
44,147
+11.53(+1.68%)
Oct 30, 2019
601.53
690.07
596.20
684.51
69,937
+68.62(+11.14%)
Oct 29, 2019
667.57
675.17
592.51
615.88
51,472
-32.86(-5.07%)
Oct 28, 2019
622.31
650.15
596.93
648.74
35,314
+15.61(+2.47%)
Oct 25, 2019
676.59
687.64
624.20
633.14
58,577
-42.27(-6.26%)
Oct 24, 2019
646.70
699.80
646.45
675.41
47,623
+7.84(+1.17%)
Oct 23, 2019
727.01
741.37
647.02
667.57
57,917
-44.39(-6.23%)
Oct 22, 2019
737.60
764.19
671.98
711.96
70,521
-37.49(-5.00%)
Oct 21, 2019
782.07
789.75
739.25
749.44
37,184
-26.66(-3.44%)
Oct 18, 2019
727.25
776.97
705.84
776.11
54,726
+52.31(+7.23%)
Oct 17, 2019
743.09
760.74
717.60
723.80
35,952
-17.10(-2.31%)
Oct 16, 2019
727.17
744.89
687.85
740.89
37,796
+22.19(+3.09%)
Oct 15, 2019
734.54
760.66
678.62
718.70
42,843
-8.94(-1.23%)
Oct 14, 2019
727.80
772.66
716.58
727.64
50,994
+34.19(+4.93%)
Oct 11, 2019
716.82
716.82
666.62
693.45
57,952
-54.66(-7.31%)
Oct 10, 2019
766.70
782.38
733.52
748.11
27,892
-28.55(-3.68%)
Oct 09, 2019
754.93
792.58
748.58
776.66
26,021
-19.29(-2.42%)
Oct 08, 2019
764.11
796.50
742.93
795.95
41,609
+61.09(+8.31%)
Oct 07, 2019
705.52
745.05
692.19
734.86
41,885
+26.82(+3.79%)
Oct 04, 2019
690.15
747.01
685.21
708.03
41,656
+1.25(+0.18%)
Oct 03, 2019
760.74
787.01
697.29
706.78
65,894
-33.49(-4.52%)
Oct 02, 2019
692.35
746.78
665.37
740.27
66,592
+55.76(+8.15%)
Oct 01, 2019
600.04
686.23
583.10
684.51
55,760
+68.86(+11.18%)
Sep 30, 2019
617.37
629.75
609.45
615.65
32,366
+12.86(+2.13%)
Sep 27, 2019
623.57
624.50
578.55
602.79
63,537
+9.96(+1.68%)
Sep 26, 2019
574.79
613.94
574.79
592.83
53,827
+32.23(+5.75%)
Sep 25, 2019
588.20
592.73
555.34
560.59
66,327
-1.02(-0.18%)
Sep 24, 2019
524.20
573.69
520.05
561.61
69,428
+44.09(+8.52%)
Sep 23, 2019
522.43
535.47
509.26
517.52
38,417
-0.31(-0.06%)
Sep 20, 2019
508.07
528.68
500.27
517.83
60,849
-4.47(-0.85%)
Sep 19, 2019
476.07
530.63
471.39
522.29
77,250
+27.57(+5.57%)
Sep 18, 2019
494.65
504.95
478.69
494.73
99,768
+22.79(+4.83%)
Sep 17, 2019
415.12
475.84
415.12
471.94
244,019
+64.78(+15.91%)
Sep 16, 2019
441.89
486.61
392.18
407.16
214,784
-194.26(-32.30%)
Sep 13, 2019
597.83
625.30
568.25
601.42
40,053
-16.00(-2.59%)
Sep 12, 2019
616.56
646.99
582.37
617.41
105,932
+38.87(+6.72%)
Sep 11, 2019
561.92
609.77
526.57
578.55
139,077
-5.85(-1.00%)
Sep 10, 2019
593.14
597.83
518.91
584.40
107,959
-16.54(-2.75%)
Sep 09, 2019
694.21
696.71
598.37
600.95
77,837
-128.77(-17.65%)
Sep 06, 2019
731.44
771.65
719.34
729.72
37,798
+16.70(+2.34%)
Sep 05, 2019
749.39
751.18
678.22
713.02
59,130
-63.53(-8.18%)
Sep 04, 2019
806.75
813.23
765.62
776.55
30,693
-69.62(-8.23%)
Sep 03, 2019
864.90
897.92
834.38
846.16
37,222
+45.66(+5.70%)
Aug 30, 2019
754.70
825.01
745.45
800.51
51,816
+44.10(+5.83%)
Aug 29, 2019
807.77
811.75
740.65
756.41
56,752
-79.92(-9.56%)
Aug 28, 2019
897.67
915.16
813.93
836.33
39,228
-93.26(-10.03%)
Aug 27, 2019
869.11
950.98
868.17
929.60
31,436
+36.45(+4.08%)
Aug 26, 2019
850.69
903.08
838.83
893.15
19,369
-10.77(-1.19%)
Aug 23, 2019
825.09
910.29
804.45
903.92
31,840
+122.53(+15.68%)
Aug 22, 2019
732.30
782.48
732.30
781.39
23,986
+34.11(+4.56%)
Aug 21, 2019
734.64
761.72
708.73
747.28
29,347
-14.98(-1.97%)
Aug 20, 2019
775.92
793.64
753.45
762.27
39,352
+20.37(+2.75%)
Aug 19, 2019
798.56
805.35
734.95
741.90
34,821
-100.13(-11.89%)
Aug 16, 2019
918.90
934.12
833.99
842.03
28,368
-93.65(-10.01%)
Aug 15, 2019
924.37
966.28
912.89
935.68
22,529
+20.99(+2.30%)
Aug 14, 2019
862.16
930.77
853.19
914.69
36,208
+121.13(+15.26%)
Aug 13, 2019
824.78
850.99
728.39
793.56
33,610
-16.94(-2.09%)
Aug 12, 2019
783.81
834.54
780.45
810.50
24,385
+34.26(+4.41%)
Aug 09, 2019
730.50
785.45
729.34
776.24
24,255
+25.37(+3.38%)
Aug 08, 2019
796.45
818.15
747.59
750.87
20,674
-75.86(-9.18%)
Aug 07, 2019
875.04
915.00
797.00
826.73
53,142
+12.33(+1.51%)
Aug 06, 2019
758.44
853.97
736.28
814.40
38,878
+30.28(+3.86%)
Aug 05, 2019
748.45
797.78
748.45
784.12
38,883
+89.05(+12.81%)
Aug 02, 2019
666.04
728.24
635.00
695.07
41,283
+27.94(+4.19%)
Aug 01, 2019
593.53
694.68
593.53
667.13
54,679
+100.05(+17.64%)
Jul 31, 2019
564.50
581.04
519.70
567.08
55,119
-2.11(-0.37%)
Jul 30, 2019
685.39
701.62
558.41
569.18
72,046
-108.56(-16.02%)
Jul 29, 2019
639.03
697.80
639.03
677.74
49,269
+35.36(+5.50%)
Jul 26, 2019
621.86
657.13
618.74
642.39
31,417
+20.84(+3.35%)
Jul 25, 2019
558.10
629.43
558.10
621.55
43,443
+53.31(+9.38%)
Jul 24, 2019
578.16
581.06
544.37
568.25
55,689
-8.74(-1.51%)
Jul 23, 2019
594.94
608.05
576.99
576.99
58,857
-22.71(-3.79%)
Jul 22, 2019
593.14
619.61
576.99
599.70
90,733
-4.76(-0.79%)
Jul 19, 2019
616.71
630.76
597.36
604.46
24,011
-18.03(-2.90%)
Jul 18, 2019
612.34
640.83
610.86
622.49
32,257
+17.72(+2.93%)
Jul 17, 2019
557.01
614.06
555.91
604.77
52,779
+48.86(+8.79%)
Jul 16, 2019
531.33
573.63
526.26
555.91
41,735
+26.14(+4.94%)
Jul 15, 2019
486.06
532.66
483.80
529.77
46,657
+41.13(+8.42%)
Jul 12, 2019
498.47
506.51
480.68
488.64
39,156
-9.76(-1.96%)
Jul 11, 2019
476.00
505.58
471.39
498.40
42,572
+19.04(+3.97%)
Jul 10, 2019
493.48
502.82
474.98
479.35
73,480
-39.02(-7.53%)
Jul 09, 2019
523.68
546.16
515.96
518.38
49,678
-3.20(-0.61%)
Jul 08, 2019
512.83
523.87
490.83
521.58
45,500
+17.79(+3.53%)
Jul 05, 2019
525.79
525.79
497.93
503.78
30,354
-18.26(-3.50%)
Jul 03, 2019
512.91
531.64
507.48
522.04
37,427
+2.50(+0.48%)
Jul 02, 2019
469.44
526.54
469.44
519.55
72,542
+53.85(+11.56%)
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.