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
Wynn Resorts
(NQ:
WYNN
)
90.83
-0.91 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2015
91.84
93.18
89.98
91.23
3,221,746
-0.79(-0.85%)
Jul 30, 2015
87.71
92.53
87.50
92.02
5,735,894
+7.15(+8.42%)
Jul 29, 2015
86.76
88.20
84.73
84.87
4,614,468
-1.75(-2.02%)
Jul 28, 2015
87.40
88.37
86.07
86.62
2,968,485
-1.08(-1.23%)
Jul 27, 2015
88.40
89.49
86.70
87.70
2,522,107
-2.83(-3.12%)
Jul 24, 2015
92.65
92.65
89.66
90.52
1,856,787
-1.65(-1.79%)
Jul 23, 2015
92.09
93.37
91.04
92.18
3,004,955
+2.70(+3.01%)
Jul 22, 2015
89.19
90.04
88.13
89.48
1,954,250
-0.15(-0.17%)
Jul 21, 2015
88.46
90.22
88.24
89.63
1,456,576
+1.24(+1.40%)
Jul 20, 2015
89.40
90.14
88.27
88.39
1,936,178
-1.49(-1.66%)
Jul 17, 2015
91.74
91.81
89.73
89.89
1,723,117
-1.85(-2.01%)
Jul 16, 2015
92.28
92.69
90.82
91.74
1,314,884
+0.34(+0.37%)
Jul 15, 2015
94.68
94.68
90.54
91.40
2,370,600
-3.39(-3.58%)
Jul 14, 2015
95.09
96.10
94.18
94.79
2,093,493
-0.56(-0.58%)
Jul 13, 2015
96.16
97.49
94.81
95.35
3,975,630
+3.53(+3.84%)
Jul 10, 2015
94.37
94.55
91.49
91.82
2,730,140
-1.15(-1.24%)
Jul 09, 2015
93.91
96.38
92.63
92.97
3,039,173
+0.94(+1.02%)
Jul 08, 2015
96.00
96.58
91.75
92.04
4,160,670
-6.37(-6.48%)
Jul 07, 2015
92.22
98.98
91.22
98.41
5,294,724
+6.60(+7.19%)
Jul 06, 2015
90.35
92.77
90.22
91.81
2,529,207
+0.30(+0.33%)
Jul 02, 2015
92.04
91.51
91.51
91.51
3,414,570
+0.42(+0.46%)
Jul 01, 2015
90.93
94.80
90.54
91.09
5,142,706
+3.89(+4.46%)
Jun 30, 2015
84.75
88.59
84.28
87.20
5,023,838
+4.19(+5.05%)
Jun 29, 2015
82.88
84.83
82.71
83.01
3,488,122
-2.27(-2.66%)
Jun 26, 2015
86.42
86.55
85.10
85.28
2,656,178
-1.32(-1.52%)
Jun 25, 2015
87.25
87.49
86.44
86.60
1,743,325
-0.19(-0.22%)
Jun 24, 2015
88.30
88.59
86.58
86.80
2,593,745
-1.81(-2.04%)
Jun 23, 2015
88.68
89.03
86.40
88.61
3,981,708
-0.61(-0.68%)
Jun 22, 2015
91.47
91.80
88.85
89.22
1,909,956
-1.91(-2.09%)
Jun 19, 2015
93.14
93.21
90.87
91.13
3,224,114
-1.90(-2.04%)
Jun 18, 2015
92.30
94.39
92.30
93.03
1,713,118
+0.88(+0.96%)
Jun 17, 2015
91.37
92.42
90.54
92.14
1,473,465
+1.27(+1.40%)
Jun 16, 2015
90.28
91.77
89.82
90.87
2,064,231
+0.03(+0.03%)
Jun 15, 2015
89.99
91.65
89.96
90.84
1,457,348
+0.00(+0.00%)
Jun 12, 2015
91.74
92.12
90.41
90.84
1,686,657
-1.47(-1.59%)
Jun 11, 2015
91.45
92.42
90.42
92.31
1,555,978
+1.09(+1.19%)
Jun 10, 2015
90.62
91.85
89.73
91.22
2,260,420
+0.83(+0.92%)
Jun 09, 2015
90.32
91.18
89.69
90.39
2,330,956
-0.11(-0.12%)
Jun 08, 2015
93.65
93.91
90.45
90.50
4,701,558
-5.96(-6.18%)
Jun 05, 2015
96.65
96.88
94.89
96.45
2,753,365
-0.27(-0.27%)
Jun 04, 2015
93.35
97.17
93.24
96.72
6,689,385
+6.53(+7.24%)
Jun 03, 2015
88.97
90.85
88.62
90.19
2,921,822
+1.76(+1.99%)
Jun 02, 2015
86.87
89.57
86.65
88.43
2,612,634
+1.56(+1.80%)
Jun 01, 2015
89.29
89.29
86.51
86.87
4,334,324
-2.12(-2.38%)
May 29, 2015
90.81
91.02
88.77
88.99
3,400,471
-2.03(-2.23%)
May 28, 2015
90.98
91.70
90.58
91.02
2,691,208
-0.50(-0.55%)
May 27, 2015
92.42
92.43
90.96
91.52
2,155,334
-0.49(-0.54%)
May 26, 2015
93.72
93.90
91.69
92.02
2,980,648
-2.14(-2.27%)
May 22, 2015
95.77
94.16
94.16
94.16
1,599,734
-1.38(-1.44%)
May 21, 2015
95.01
96.94
95.01
95.54
2,041,680
+0.36(+0.38%)
May 20, 2015
94.40
96.51
93.98
95.17
2,517,957
+1.19(+1.27%)
May 19, 2015
94.39
94.61
93.18
93.98
2,365,599
-0.46(-0.49%)
May 18, 2015
93.94
94.76
92.98
94.44
2,468,286
+0.06(+0.07%)
May 15, 2015
95.43
96.53
93.70
94.38
3,134,574
-1.77(-1.84%)
May 14, 2015
98.56
98.60
95.93
96.15
2,312,487
-1.93(-1.96%)
May 13, 2015
99.33
99.72
97.89
98.07
1,604,140
-1.07(-1.08%)
May 12, 2015
100.42
100.73
99.08
99.14
1,781,143
-1.68(-1.67%)
May 11, 2015
104.06
104.06
100.75
100.82
2,630,044
-3.32(-3.19%)
May 08, 2015
101.65
104.28
101.46
104.14
3,107,689
+3.44(+3.41%)
May 07, 2015
100.23
102.34
100.03
100.71
1,809,220
+0.67(+0.67%)
May 06, 2015
102.30
102.79
99.58
100.03
2,889,236
-2.42(-2.36%)
May 05, 2015
102.79
103.74
101.48
102.45
2,618,921
-0.65(-0.63%)
May 04, 2015
99.67
104.64
99.56
103.11
5,258,666
+3.93(+3.97%)
May 01, 2015
98.23
99.70
96.79
99.17
2,793,398
+1.44(+1.48%)
Apr 30, 2015
95.55
98.34
95.31
97.73
6,190,838
+2.02(+2.11%)
Apr 29, 2015
102.24
102.24
95.27
95.71
17,836,344
-19.10(-16.64%)
Apr 28, 2015
113.10
116.14
112.29
114.81
4,501,400
+1.45(+1.28%)
Apr 27, 2015
114.87
115.27
113.11
113.36
1,540,804
-1.11(-0.97%)
Apr 24, 2015
113.85
115.53
113.42
114.46
1,385,972
+1.77(+1.57%)
Apr 23, 2015
111.67
113.99
111.00
112.70
1,538,073
-0.87(-0.76%)
Apr 22, 2015
112.12
114.32
110.61
113.56
1,801,971
+2.02(+1.81%)
Apr 21, 2015
113.94
113.99
111.22
111.54
1,612,809
-1.92(-1.69%)
Apr 20, 2015
111.59
114.51
111.33
113.46
1,869,720
+3.03(+2.75%)
Apr 17, 2015
110.95
112.79
109.55
110.43
1,742,818
-1.63(-1.45%)
Apr 16, 2015
114.44
115.15
111.92
112.05
1,519,625
-2.35(-2.05%)
Apr 15, 2015
111.74
114.61
110.51
114.40
2,505,336
+2.19(+1.95%)
Apr 14, 2015
114.90
115.51
111.47
112.21
3,568,120
-5.34(-4.54%)
Apr 13, 2015
118.78
119.22
117.32
117.55
2,254,528
-2.13(-1.78%)
Apr 10, 2015
119.84
119.97
117.33
119.68
2,016,585
-0.54(-0.45%)
Apr 09, 2015
116.47
120.48
116.19
120.22
2,919,627
+6.47(+5.69%)
Apr 08, 2015
114.25
115.76
112.48
113.75
1,894,127
+1.23(+1.09%)
Apr 07, 2015
115.03
115.78
112.52
112.52
1,832,500
-2.50(-2.17%)
Apr 06, 2015
112.57
116.18
112.12
115.02
2,333,995
+1.16(+1.02%)
Apr 02, 2015
110.62
113.86
113.86
113.86
1,529,973
+3.41(+3.08%)
Apr 01, 2015
110.96
111.79
108.83
110.45
1,945,111
-0.31(-0.28%)
Mar 31, 2015
111.41
114.24
110.69
110.76
1,547,551
-1.39(-1.24%)
Mar 30, 2015
111.49
112.77
110.58
112.15
1,318,791
+1.07(+0.96%)
Mar 27, 2015
111.75
111.78
110.72
111.08
1,109,821
-0.53(-0.48%)
Mar 26, 2015
112.53
113.09
111.08
111.62
2,169,636
-2.08(-1.83%)
Mar 25, 2015
114.39
114.42
112.24
113.70
1,788,578
-0.25(-0.22%)
Mar 24, 2015
116.25
116.37
113.72
113.94
2,503,246
-2.24(-1.92%)
Mar 23, 2015
114.09
119.98
112.28
116.18
3,721,795
+1.81(+1.59%)
Mar 20, 2015
115.95
117.25
114.15
114.37
2,751,424
-0.11(-0.10%)
Mar 19, 2015
109.99
114.74
109.53
114.48
4,073,289
+6.33(+5.85%)
Mar 18, 2015
108.79
109.23
106.93
108.16
5,400,104
-1.46(-1.33%)
Mar 17, 2015
110.86
112.58
109.47
109.62
2,830,176
-0.94(-0.85%)
Mar 16, 2015
110.06
112.15
107.79
110.55
4,924,732
-1.25(-1.12%)
Mar 13, 2015
110.33
112.75
109.47
111.81
2,969,951
+0.66(+0.59%)
Mar 12, 2015
112.56
114.06
110.09
111.15
2,777,130
-0.27(-0.24%)
Mar 11, 2015
113.93
114.22
111.02
111.42
3,558,032
-2.54(-2.23%)
Mar 10, 2015
115.23
116.55
113.93
113.95
4,192,725
-2.93(-2.51%)
Mar 09, 2015
119.22
119.81
115.82
116.88
6,144,935
-3.66(-3.04%)
Mar 06, 2015
121.10
121.49
119.69
120.54
3,240,904
-1.76(-1.44%)
Mar 05, 2015
121.65
122.52
120.33
122.30
2,384,752
+0.16(+0.13%)
Mar 04, 2015
122.03
122.30
119.18
122.14
3,212,791
-1.10(-0.90%)
Mar 03, 2015
125.02
127.37
122.84
123.25
2,439,556
-2.08(-1.66%)
Mar 02, 2015
125.38
127.94
125.22
125.32
1,626,964
-0.06(-0.05%)
Feb 27, 2015
126.12
126.82
124.58
125.38
1,273,513
-0.24(-0.19%)
Feb 26, 2015
125.86
128.26
125.18
125.62
2,109,312
-0.25(-0.20%)
Feb 25, 2015
128.01
128.01
124.03
125.87
4,114,766
-3.47(-2.69%)
Feb 24, 2015
132.19
132.22
129.21
129.34
3,150,373
-6.45(-4.75%)
Feb 23, 2015
136.55
137.63
134.53
135.79
2,639,151
-3.64(-2.61%)
Feb 20, 2015
139.25
139.45
137.48
139.44
1,046,726
-0.09(-0.06%)
Feb 19, 2015
139.66
140.54
138.49
139.52
1,001,689
+0.04(+0.03%)
Feb 18, 2015
138.93
140.83
138.07
139.48
1,457,938
+1.34(+0.97%)
Feb 17, 2015
139.65
140.09
136.22
138.14
2,058,108
-2.06(-1.47%)
Feb 13, 2015
136.80
140.20
140.20
140.20
2,447,934
+4.06(+2.99%)
Feb 12, 2015
133.63
136.37
132.55
136.14
2,941,290
+3.06(+2.30%)
Feb 11, 2015
134.90
135.07
132.42
133.07
1,280,375
-1.68(-1.25%)
Feb 10, 2015
131.77
136.26
131.38
134.75
2,702,221
+5.40(+4.18%)
Feb 09, 2015
126.98
130.34
126.79
129.35
1,478,984
+1.93(+1.51%)
Feb 06, 2015
129.65
129.74
126.86
127.43
1,680,739
-0.34(-0.27%)
Feb 05, 2015
127.66
129.13
125.87
127.77
2,016,346
+0.46(+0.36%)
Feb 04, 2015
132.02
134.97
125.64
127.31
5,503,438
-8.44(-6.22%)
Feb 03, 2015
130.39
136.75
129.05
135.76
2,732,082
+5.28(+4.05%)
Feb 02, 2015
129.15
130.52
126.73
130.48
1,390,148
+1.56(+1.21%)
Jan 30, 2015
131.48
131.86
128.66
128.92
1,994,763
-4.37(-3.28%)
Jan 29, 2015
134.35
137.00
130.34
133.29
1,627,652
-0.45(-0.33%)
Jan 28, 2015
136.32
136.58
133.12
133.74
1,997,592
-1.36(-1.01%)
Jan 27, 2015
135.76
137.46
133.40
135.09
1,996,491
-0.69(-0.51%)
Jan 26, 2015
127.95
136.55
127.95
135.78
2,969,082
+8.56(+6.73%)
Jan 23, 2015
127.69
128.50
126.19
127.23
1,107,174
-1.06(-0.83%)
Jan 22, 2015
125.59
128.66
125.25
128.29
1,617,254
+3.78(+3.04%)
Jan 21, 2015
121.06
125.41
121.06
124.51
1,843,296
+0.75(+0.61%)
Jan 20, 2015
128.06
128.08
120.34
123.76
2,897,177
-4.32(-3.37%)
Jan 16, 2015
126.62
128.85
125.81
128.08
1,099,180
-0.57(-0.45%)
Jan 15, 2015
130.18
131.57
128.30
128.66
1,220,947
-0.83(-0.64%)
Jan 14, 2015
128.74
130.12
126.70
129.48
1,582,402
-1.05(-0.81%)
Jan 13, 2015
130.89
133.78
129.06
130.54
1,868,039
+1.18(+0.91%)
Jan 12, 2015
129.86
130.27
127.96
129.36
1,420,073
-0.51(-0.40%)
Jan 09, 2015
130.75
132.11
129.57
129.88
2,536,437
+1.60(+1.25%)
Jan 08, 2015
128.14
129.86
127.56
128.27
1,928,648
+1.52(+1.20%)
Jan 07, 2015
125.67
128.27
124.82
126.75
1,689,282
+3.62(+2.94%)
Jan 06, 2015
125.04
125.77
121.34
123.13
2,278,252
-2.68(-2.13%)
Jan 05, 2015
126.97
127.36
123.59
125.81
1,946,668
-2.18(-1.70%)
Jan 02, 2015
129.47
130.03
123.86
127.99
2,557,964
-1.63(-1.26%)
Dec 31, 2014
131.90
129.62
129.62
129.62
1,874,102
-2.13(-1.61%)
Dec 30, 2014
133.12
134.00
130.79
131.75
1,448,970
-1.57(-1.18%)
Dec 29, 2014
130.70
134.85
130.19
133.32
1,733,349
+2.29(+1.75%)
Dec 26, 2014
131.67
132.78
130.44
131.03
1,146,407
-0.46(-0.35%)
Dec 24, 2014
132.52
131.49
131.49
131.49
567,050
-0.69(-0.52%)
Dec 23, 2014
129.02
133.62
128.93
132.18
1,915,305
+3.67(+2.86%)
Dec 22, 2014
131.04
131.98
127.45
128.50
2,017,997
-2.30(-1.76%)
Dec 19, 2014
126.26
132.40
126.26
130.80
3,779,733
+4.36(+3.45%)
Dec 18, 2014
123.78
126.55
123.78
126.43
3,290,883
+5.34(+4.41%)
Dec 17, 2014
120.09
121.33
116.39
121.09
4,926,701
-1.35(-1.10%)
Dec 16, 2014
125.26
125.90
122.26
122.44
2,439,451
-4.04(-3.20%)
Dec 15, 2014
129.63
130.59
126.22
126.48
1,649,613
-2.02(-1.57%)
Dec 12, 2014
128.18
130.61
127.58
128.51
1,712,142
-1.22(-0.94%)
Dec 11, 2014
128.87
131.95
127.78
129.73
3,071,853
+1.86(+1.45%)
Dec 10, 2014
136.65
136.65
126.43
127.87
5,349,550
-8.61(-6.31%)
Dec 09, 2014
135.53
136.78
135.16
136.48
1,845,315
-0.84(-0.61%)
Dec 08, 2014
140.29
142.00
137.08
137.32
2,755,098
-5.50(-3.85%)
Dec 05, 2014
142.16
143.79
141.17
142.81
1,757,586
+0.85(+0.60%)
Dec 04, 2014
147.13
147.14
140.59
141.96
4,215,762
-5.79(-3.92%)
Dec 03, 2014
148.63
150.06
147.09
147.75
2,532,251
-4.08(-2.69%)
Dec 02, 2014
151.89
153.01
151.09
151.83
1,335,435
-0.22(-0.14%)
Dec 01, 2014
154.25
154.33
151.66
152.05
1,700,872
-3.58(-2.30%)
Nov 28, 2014
155.15
155.98
153.26
155.63
664,197
+1.35(+0.88%)
Nov 26, 2014
155.38
154.28
154.28
154.28
956,331
-0.83(-0.53%)
Nov 25, 2014
157.83
158.72
154.32
155.11
1,907,336
-1.93(-1.23%)
Nov 24, 2014
157.21
157.57
155.29
157.03
1,326,003
+0.51(+0.32%)
Nov 21, 2014
158.59
158.98
156.03
156.53
2,315,085
+1.56(+1.01%)
Nov 20, 2014
156.59
158.32
152.40
154.97
3,047,770
-1.89(-1.21%)
Nov 19, 2014
158.65
159.03
156.44
156.86
1,006,298
-1.79(-1.13%)
Nov 18, 2014
157.80
159.56
156.26
158.66
1,654,239
-0.48(-0.30%)
Nov 17, 2014
159.31
159.45
157.69
159.13
935,905
-1.19(-0.74%)
Nov 14, 2014
159.36
161.05
158.48
160.32
1,468,619
+1.19(+0.74%)
Nov 13, 2014
157.71
159.97
157.50
159.13
1,485,477
+2.04(+1.30%)
Nov 12, 2014
156.38
157.44
156.10
157.10
2,435,007
-0.05(-0.03%)
Nov 11, 2014
155.68
157.55
154.25
157.15
1,487,796
+2.14(+1.38%)
Nov 10, 2014
154.83
156.94
153.72
155.00
1,177,580
+0.62(+0.40%)
Nov 07, 2014
154.74
155.78
153.60
154.39
1,709,564
+0.84(+0.55%)
Nov 06, 2014
154.63
154.64
151.66
153.54
3,586,669
-0.88(-0.57%)
Nov 05, 2014
156.37
157.22
152.16
154.43
3,418,615
-4.74(-2.98%)
Nov 04, 2014
160.58
160.66
156.55
159.17
2,429,129
-3.65(-2.24%)
Nov 03, 2014
163.21
164.73
161.91
162.82
1,423,391
-0.43(-0.26%)
Oct 31, 2014
164.08
164.08
161.97
163.25
1,778,242
+2.03(+1.26%)
Oct 30, 2014
158.23
162.21
158.14
161.22
1,368,897
+1.48(+0.93%)
Oct 29, 2014
164.06
165.35
158.53
159.74
2,987,027
+0.58(+0.37%)
Oct 28, 2014
157.17
159.50
155.94
159.16
1,943,226
+1.36(+0.86%)
Oct 27, 2014
157.81
159.54
158.70
157.80
2,333,393
-0.90(-0.57%)
Oct 24, 2014
157.98
159.42
156.51
158.70
1,472,881
+1.06(+0.67%)
Oct 23, 2014
158.07
159.72
157.31
157.65
1,870,894
+0.92(+0.59%)
Oct 22, 2014
159.02
159.80
156.10
156.73
1,550,631
-1.86(-1.18%)
Oct 21, 2014
157.18
159.48
156.43
158.59
2,072,564
+2.52(+1.61%)
Oct 20, 2014
157.13
157.20
154.31
156.07
2,193,724
-0.68(-0.43%)
Oct 17, 2014
159.47
161.18
155.55
156.75
2,583,725
+0.33(+0.21%)
Oct 16, 2014
148.90
158.58
148.66
156.43
3,543,291
+6.67(+4.45%)
Oct 15, 2014
147.20
150.89
145.03
149.76
2,708,318
+0.40(+0.27%)
Oct 14, 2014
147.23
152.69
147.02
149.36
2,254,426
+0.34(+0.23%)
Oct 13, 2014
151.50
152.70
146.10
149.01
3,538,879
-2.81(-1.85%)
Oct 10, 2014
152.73
155.94
151.69
151.82
1,800,636
-1.17(-0.76%)
Oct 09, 2014
157.75
158.46
152.73
152.99
1,613,765
-4.48(-2.85%)
Oct 08, 2014
155.28
157.87
153.36
157.48
1,296,745
+2.59(+1.67%)
Oct 07, 2014
154.60
157.78
153.95
154.89
1,737,935
-3.02(-1.91%)
Oct 06, 2014
161.17
161.50
157.73
157.91
1,812,881
+1.30(+0.83%)
Oct 03, 2014
157.16
159.04
155.13
156.61
1,438,796
+0.45(+0.29%)
Oct 02, 2014
157.23
159.26
152.93
156.16
2,203,896
-0.46(-0.30%)
Oct 01, 2014
158.94
159.04
154.97
156.62
2,450,621
-4.11(-2.56%)
Sep 30, 2014
154.06
162.48
151.01
160.73
5,619,707
+6.95(+4.52%)
Sep 29, 2014
156.78
157.34
153.15
153.78
2,991,245
-4.73(-2.99%)
Sep 26, 2014
158.25
161.08
158.09
158.51
2,117,343
+2.18(+1.40%)
Sep 25, 2014
158.11
158.60
155.10
156.33
2,282,137
-3.43(-2.15%)
Sep 24, 2014
156.97
160.05
156.26
159.76
1,841,756
+2.68(+1.71%)
Sep 23, 2014
154.89
157.93
154.66
157.08
2,739,477
+1.33(+0.85%)
Sep 22, 2014
156.26
158.35
153.85
155.75
2,964,655
-3.44(-2.16%)
Sep 19, 2014
162.83
162.83
157.85
159.19
2,203,396
-2.19(-1.36%)
Sep 18, 2014
158.64
163.63
158.57
161.38
3,929,164
+4.06(+2.58%)
Sep 17, 2014
152.50
158.28
152.22
157.31
2,640,659
+2.78(+1.80%)
Sep 16, 2014
150.73
155.53
148.23
154.54
4,463,331
-0.73(-0.47%)
Sep 15, 2014
156.45
156.93
154.10
155.27
1,896,123
-1.56(-0.99%)
Sep 12, 2014
159.98
160.25
156.37
156.82
1,772,799
-3.07(-1.92%)
Sep 11, 2014
155.60
160.58
155.59
159.89
2,073,921
+3.28(+2.10%)
Sep 10, 2014
156.87
157.33
155.29
156.61
2,425,638
-1.70(-1.07%)
Sep 09, 2014
158.69
160.29
157.40
158.31
1,437,757
-0.39(-0.24%)
Sep 08, 2014
160.09
160.09
157.32
158.70
1,765,536
-0.82(-0.51%)
Sep 05, 2014
158.50
159.77
156.64
159.51
2,295,487
+0.77(+0.48%)
Sep 04, 2014
159.37
160.53
158.07
158.74
2,184,169
-0.41(-0.26%)
Sep 03, 2014
159.05
161.42
158.02
159.15
2,209,053
+0.16(+0.10%)
Sep 02, 2014
162.47
163.21
155.19
158.99
5,499,757
-6.73(-4.06%)
Aug 29, 2014
169.53
165.72
165.72
165.72
2,371,150
-3.36(-1.99%)
Aug 28, 2014
167.92
169.77
166.07
169.07
1,816,335
+0.51(+0.30%)
Aug 27, 2014
171.10
171.29
167.78
168.57
2,039,460
-2.65(-1.55%)
Aug 26, 2014
171.14
171.83
169.45
171.21
1,612,331
-1.01(-0.59%)
Aug 25, 2014
172.71
172.96
170.42
172.23
1,465,434
+0.29(+0.17%)
Aug 22, 2014
170.57
172.12
170.57
171.94
1,230,770
-0.34(-0.19%)
Aug 21, 2014
174.21
174.31
172.31
172.27
848,889
-1.74(-1.00%)
Aug 20, 2014
175.83
175.83
173.32
174.01
796,039
-0.71(-0.41%)
Aug 19, 2014
175.04
176.54
173.71
174.72
1,000,654
+0.39(+0.23%)
Aug 18, 2014
174.12
174.84
172.13
174.32
978,085
+1.35(+0.78%)
Aug 15, 2014
174.40
174.99
170.84
172.97
1,182,124
-0.77(-0.44%)
Aug 14, 2014
173.61
174.84
172.35
173.75
969,654
+0.76(+0.44%)
Aug 13, 2014
172.97
175.90
172.69
172.98
1,408,446
+0.98(+0.57%)
Aug 12, 2014
172.20
173.54
169.72
172.00
1,332,816
-0.03(-0.02%)
Aug 11, 2014
172.71
174.28
169.94
172.04
1,392,260
-0.41(-0.24%)
Aug 08, 2014
168.10
173.08
167.07
172.45
2,804,186
+5.83(+3.50%)
Aug 07, 2014
170.48
172.92
165.84
166.62
4,075,071
-4.58(-2.67%)
Aug 06, 2014
174.97
175.47
169.84
171.19
4,241,093
-7.30(-4.09%)
Aug 05, 2014
181.33
182.62
177.16
178.49
1,427,840
-3.76(-2.07%)
Aug 04, 2014
179.27
182.96
178.05
182.26
1,464,240
+2.95(+1.65%)
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.