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
Beigene Ltd ADR
(NQ:
BGNE
)
146.24
-2.61 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2020
207.02
210.52
205.29
209.00
191,700
+1.66(+0.80%)
Jul 30, 2020
208.62
208.62
204.17
207.34
236,243
-1.16(-0.56%)
Jul 29, 2020
214.81
215.91
207.46
208.50
376,012
-6.25(-2.91%)
Jul 28, 2020
223.50
224.39
213.72
214.75
272,013
-9.25(-4.13%)
Jul 27, 2020
224.00
227.89
221.61
224.00
223,634
-0.44(-0.20%)
Jul 24, 2020
226.06
226.37
217.34
224.44
267,300
-8.61(-3.69%)
Jul 23, 2020
240.48
241.84
230.56
233.05
282,633
-2.85(-1.21%)
Jul 22, 2020
246.47
248.00
234.66
235.90
381,657
-12.29(-4.95%)
Jul 21, 2020
254.00
256.01
247.61
248.19
349,504
-5.76(-2.27%)
Jul 20, 2020
248.73
254.80
248.00
253.95
401,792
+5.28(+2.12%)
Jul 17, 2020
236.29
250.34
233.05
248.67
570,500
+17.08(+7.38%)
Jul 16, 2020
221.62
232.57
220.54
231.59
304,395
-7.72(-3.23%)
Jul 15, 2020
243.04
247.37
230.97
239.31
581,233
+2.36(+1.00%)
Jul 14, 2020
220.02
238.74
218.67
236.95
854,424
+23.94(+11.24%)
Jul 13, 2020
205.51
223.53
205.26
213.01
995,705
+16.98(+8.66%)
Jul 10, 2020
199.90
200.46
192.01
196.03
211,400
-3.78(-1.89%)
Jul 09, 2020
204.32
205.00
193.11
199.81
280,463
-4.29(-2.10%)
Jul 08, 2020
199.12
204.29
195.98
204.10
254,189
+7.51(+3.82%)
Jul 07, 2020
195.33
200.39
195.33
196.59
287,096
-0.13(-0.07%)
Jul 06, 2020
196.63
198.94
195.01
196.72
245,713
+0.86(+0.44%)
Jul 02, 2020
193.10
196.04
189.07
195.86
251,500
+6.68(+3.53%)
Jul 01, 2020
186.52
192.85
186.52
189.18
240,193
+0.78(+0.41%)
Jun 30, 2020
185.93
188.94
181.17
188.40
267,524
-0.80(-0.42%)
Jun 29, 2020
192.46
193.74
186.95
189.20
344,092
-6.21(-3.18%)
Jun 26, 2020
200.00
201.00
192.28
195.41
374,500
+0.67(+0.34%)
Jun 25, 2020
184.63
194.98
184.63
194.74
225,894
+8.59(+4.61%)
Jun 24, 2020
187.00
189.88
185.17
186.15
193,886
-1.30(-0.69%)
Jun 23, 2020
185.00
188.70
183.34
187.45
209,162
+3.97(+2.16%)
Jun 22, 2020
182.10
184.11
179.02
183.48
144,886
+0.81(+0.44%)
Jun 19, 2020
180.00
182.90
175.45
182.67
311,800
+5.27(+2.97%)
Jun 18, 2020
174.10
179.59
174.10
177.40
113,921
+2.97(+1.70%)
Jun 17, 2020
174.32
178.42
173.21
174.43
142,153
+1.20(+0.69%)
Jun 16, 2020
172.73
179.96
172.51
173.23
219,146
+1.74(+1.01%)
Jun 15, 2020
160.59
172.40
159.57
171.49
173,034
+7.57(+4.62%)
Jun 12, 2020
163.49
164.06
155.16
163.92
181,800
+0.70(+0.43%)
Jun 11, 2020
166.96
168.45
163.01
163.22
150,438
-8.65(-5.03%)
Jun 10, 2020
173.00
175.27
171.77
171.87
138,505
-0.76(-0.44%)
Jun 09, 2020
172.66
174.42
168.82
172.63
79,301
-0.25(-0.14%)
Jun 08, 2020
170.84
174.22
169.48
172.88
182,974
+0.85(+0.49%)
Jun 05, 2020
174.00
175.84
170.11
172.03
247,700
+0.52(+0.30%)
Jun 04, 2020
167.83
173.36
167.13
171.51
214,962
+2.47(+1.46%)
Jun 03, 2020
169.04
169.79
165.75
169.04
164,883
+0.71(+0.42%)
Jun 02, 2020
168.00
169.35
165.30
168.33
207,260
+0.29(+0.17%)
Jun 01, 2020
164.62
169.85
164.41
168.04
177,559
+2.50(+1.51%)
May 29, 2020
162.70
167.58
158.61
165.54
524,000
+3.18(+1.96%)
May 28, 2020
162.00
164.43
160.23
162.36
219,853
+1.45(+0.90%)
May 27, 2020
163.02
163.59
157.03
160.91
242,094
-2.99(-1.82%)
May 26, 2020
161.00
164.38
159.69
163.90
333,814
+4.78(+3.00%)
May 22, 2020
162.40
163.23
157.77
159.12
382,700
-5.48(-3.33%)
May 21, 2020
159.74
167.33
159.66
164.60
243,403
-1.20(-0.72%)
May 20, 2020
170.78
171.26
163.36
165.80
275,827
-3.02(-1.79%)
May 19, 2020
166.44
171.40
166.23
168.82
275,935
+2.57(+1.55%)
May 18, 2020
168.00
169.13
165.47
166.25
263,804
-0.01(-0.01%)
May 15, 2020
160.01
166.64
160.01
166.26
304,100
+3.02(+1.85%)
May 14, 2020
160.14
163.46
157.67
163.24
249,652
+2.97(+1.85%)
May 13, 2020
159.46
163.00
157.46
160.27
313,945
+1.89(+1.19%)
May 12, 2020
160.62
166.23
157.29
158.38
231,374
-4.88(-2.99%)
May 11, 2020
156.80
165.09
156.80
163.26
277,786
+6.45(+4.11%)
May 08, 2020
155.99
159.90
154.52
156.81
253,200
+3.39(+2.21%)
May 07, 2020
145.45
153.44
143.41
153.42
302,343
+9.04(+6.26%)
May 06, 2020
143.72
146.01
142.35
144.38
161,571
+0.88(+0.61%)
May 05, 2020
138.27
145.90
138.00
143.50
259,284
+6.00(+4.36%)
May 04, 2020
140.21
140.88
136.48
137.50
257,625
-2.71(-1.93%)
May 01, 2020
150.99
150.99
140.00
140.21
228,100
-12.62(-8.26%)
Apr 30, 2020
160.05
162.81
151.58
152.83
179,708
-8.79(-5.44%)
Apr 29, 2020
162.30
165.01
161.00
161.62
192,036
-1.50(-0.92%)
Apr 28, 2020
165.00
165.72
162.52
163.12
222,982
-1.88(-1.14%)
Apr 27, 2020
162.00
165.00
162.00
165.00
232,546
+4.80(+3.00%)
Apr 24, 2020
162.12
163.28
159.50
160.20
111,900
-0.80(-0.50%)
Apr 23, 2020
161.08
164.73
159.17
161.00
173,127
+0.32(+0.20%)
Apr 22, 2020
160.16
163.00
159.05
160.68
166,381
+2.15(+1.36%)
Apr 21, 2020
159.51
160.52
155.58
158.53
100,358
-2.50(-1.55%)
Apr 20, 2020
157.42
165.63
154.78
161.03
152,039
+3.60(+2.29%)
Apr 17, 2020
160.00
160.00
154.30
157.43
232,300
+0.55(+0.35%)
Apr 16, 2020
157.25
160.50
154.36
156.88
282,773
+0.72(+0.46%)
Apr 15, 2020
157.00
157.41
149.51
156.16
265,587
-2.19(-1.38%)
Apr 14, 2020
150.38
158.64
149.24
158.35
203,415
+9.84(+6.63%)
Apr 13, 2020
151.50
153.00
145.18
148.51
142,030
-1.89(-1.26%)
Apr 09, 2020
140.94
150.90
140.94
150.40
196,800
+10.00(+7.12%)
Apr 08, 2020
138.00
141.35
135.78
140.40
210,791
+4.36(+3.20%)
Apr 07, 2020
145.00
145.00
135.11
136.04
265,392
-8.22(-5.70%)
Apr 06, 2020
142.24
147.00
142.24
144.26
204,356
+4.28(+3.06%)
Apr 03, 2020
135.61
139.98
134.90
139.98
183,000
+3.62(+2.65%)
Apr 02, 2020
125.79
136.72
124.26
136.36
487,654
+12.46(+10.06%)
Apr 01, 2020
123.95
126.48
122.26
123.90
273,224
+0.79(+0.64%)
Mar 31, 2020
124.31
126.65
122.52
123.11
356,980
-2.28(-1.82%)
Mar 30, 2020
125.50
127.90
122.39
125.39
234,315
-0.13(-0.10%)
Mar 27, 2020
125.40
129.00
123.14
125.52
362,000
-0.77(-0.61%)
Mar 26, 2020
122.43
127.37
122.27
126.29
486,457
+4.45(+3.65%)
Mar 25, 2020
127.18
128.95
118.55
121.84
903,255
-7.43(-5.75%)
Mar 24, 2020
132.00
134.79
127.42
129.27
381,145
+1.47(+1.15%)
Mar 23, 2020
127.75
132.18
122.99
127.80
408,867
+1.80(+1.43%)
Mar 20, 2020
147.02
149.61
121.19
126.00
2,350,900
-22.37(-15.08%)
Mar 19, 2020
155.86
155.86
146.78
148.37
465,265
-7.56(-4.85%)
Mar 18, 2020
149.27
155.97
141.53
155.93
428,268
-2.87(-1.81%)
Mar 17, 2020
135.78
158.83
135.78
158.80
387,169
+18.80(+13.43%)
Mar 16, 2020
135.00
144.00
129.43
140.00
569,336
-4.60(-3.18%)
Mar 13, 2020
150.00
150.74
136.48
144.60
458,800
+6.77(+4.91%)
Mar 12, 2020
140.01
143.26
136.46
137.83
524,890
-7.86(-5.40%)
Mar 11, 2020
153.35
155.60
143.41
145.69
524,511
-10.58(-6.77%)
Mar 10, 2020
156.22
156.48
150.54
156.27
458,754
+3.20(+2.09%)
Mar 09, 2020
146.91
154.53
140.00
153.07
567,486
-0.24(-0.16%)
Mar 06, 2020
151.79
159.07
151.79
153.31
345,200
-2.36(-1.52%)
Mar 05, 2020
155.38
157.75
154.00
155.67
331,833
-2.22(-1.41%)
Mar 04, 2020
156.13
159.38
155.58
157.89
283,508
+3.26(+2.11%)
Mar 03, 2020
164.06
164.06
153.43
154.63
757,329
-9.43(-5.75%)
Mar 02, 2020
159.94
164.13
156.44
164.06
533,126
+5.71(+3.61%)
Feb 28, 2020
153.10
158.35
151.00
158.35
446,700
+3.36(+2.17%)
Feb 27, 2020
155.50
158.72
151.90
154.99
337,856
-3.05(-1.93%)
Feb 26, 2020
158.58
162.57
156.57
158.04
277,501
-0.54(-0.34%)
Feb 25, 2020
165.58
166.00
157.53
158.58
419,012
-5.38(-3.28%)
Feb 24, 2020
165.51
165.51
160.62
163.96
433,022
-5.58(-3.29%)
Feb 21, 2020
170.00
170.01
165.55
169.54
287,400
-1.46(-0.85%)
Feb 20, 2020
171.97
173.11
170.03
171.00
375,090
-2.19(-1.26%)
Feb 19, 2020
171.73
173.98
170.58
173.19
237,301
+2.40(+1.41%)
Feb 18, 2020
171.61
171.99
169.23
170.79
259,006
-0.30(-0.18%)
Feb 14, 2020
168.34
171.31
166.70
171.09
181,500
+2.65(+1.57%)
Feb 13, 2020
166.73
168.75
165.91
168.44
114,070
+0.00(+0.00%)
Feb 12, 2020
167.40
169.06
165.55
168.44
96,093
+1.23(+0.74%)
Feb 11, 2020
167.00
170.28
165.93
167.21
246,719
+0.48(+0.29%)
Feb 10, 2020
164.91
167.24
164.00
166.73
141,959
+1.76(+1.07%)
Feb 07, 2020
164.62
167.38
163.40
164.97
191,100
+0.46(+0.28%)
Feb 06, 2020
164.99
165.53
162.00
164.51
174,395
+0.81(+0.49%)
Feb 05, 2020
162.99
163.81
160.12
163.70
195,972
+2.97(+1.85%)
Feb 04, 2020
157.09
161.11
154.78
160.73
214,096
+6.22(+4.03%)
Feb 03, 2020
150.36
156.65
150.10
154.51
223,480
+2.15(+1.41%)
Jan 31, 2020
152.21
154.69
150.86
152.36
334,500
-1.13(-0.74%)
Jan 30, 2020
154.37
155.28
152.16
153.49
214,530
-2.67(-1.71%)
Jan 29, 2020
158.94
161.34
155.12
156.16
312,536
-3.06(-1.92%)
Jan 28, 2020
160.86
162.23
158.54
159.22
122,849
-1.32(-0.82%)
Jan 27, 2020
160.08
162.98
158.11
160.54
154,837
-3.02(-1.85%)
Jan 24, 2020
170.87
171.49
163.08
163.56
161,900
-5.48(-3.24%)
Jan 23, 2020
169.07
170.74
165.62
169.04
129,090
-0.23(-0.14%)
Jan 22, 2020
170.02
171.22
166.61
169.27
142,873
-0.40(-0.24%)
Jan 21, 2020
173.20
173.84
169.47
169.67
334,829
-0.69(-0.41%)
Jan 17, 2020
169.00
171.91
167.53
170.36
350,700
+2.51(+1.50%)
Jan 16, 2020
167.00
168.13
165.05
167.85
232,865
+2.84(+1.72%)
Jan 15, 2020
166.40
168.99
164.51
165.01
248,477
-2.74(-1.63%)
Jan 14, 2020
163.00
167.75
161.45
167.75
432,368
+3.95(+2.41%)
Jan 13, 2020
164.00
164.56
160.18
163.80
206,515
+0.80(+0.49%)
Jan 10, 2020
169.90
169.90
162.68
163.00
591,500
-4.44(-2.65%)
Jan 09, 2020
163.00
168.00
162.67
167.44
520,735
+6.11(+3.79%)
Jan 08, 2020
162.02
163.92
158.34
161.33
218,947
-1.91(-1.17%)
Jan 07, 2020
164.50
165.04
160.90
163.24
252,393
-1.26(-0.77%)
Jan 06, 2020
160.72
164.55
160.38
164.50
247,929
+2.16(+1.33%)
Jan 03, 2020
163.74
165.78
161.22
162.34
249,600
-3.58(-2.16%)
Jan 02, 2020
168.00
168.00
163.61
165.92
402,556
+0.16(+0.10%)
Dec 31, 2019
166.40
169.06
164.82
165.76
222,700
-0.64(-0.38%)
Dec 30, 2019
167.92
167.92
163.17
166.40
292,026
-0.78(-0.47%)
Dec 27, 2019
168.46
169.50
166.22
167.18
207,200
-0.63(-0.38%)
Dec 26, 2019
166.68
169.47
166.68
167.81
185,607
-0.89(-0.53%)
Dec 24, 2019
170.14
171.78
168.14
168.70
50,900
-0.99(-0.58%)
Dec 23, 2019
173.15
173.95
168.45
169.69
164,098
-3.45(-1.99%)
Dec 20, 2019
169.58
174.37
169.35
173.14
665,500
+4.67(+2.77%)
Dec 19, 2019
169.37
170.52
165.40
168.47
342,992
+1.56(+0.93%)
Dec 18, 2019
164.31
169.29
161.30
166.91
785,647
+4.05(+2.49%)
Dec 17, 2019
165.35
165.86
158.02
162.86
941,700
-2.23(-1.35%)
Dec 16, 2019
164.84
175.54
157.23
165.09
2,208,286
-10.94(-6.21%)
Dec 13, 2019
178.29
181.00
175.02
176.03
276,100
-3.14(-1.75%)
Dec 12, 2019
179.99
182.25
178.03
179.17
175,431
-0.76(-0.42%)
Dec 11, 2019
181.72
183.24
178.60
179.93
289,944
-2.45(-1.34%)
Dec 10, 2019
181.74
185.36
179.59
182.38
274,625
-0.17(-0.09%)
Dec 09, 2019
190.00
192.80
181.59
182.55
255,889
-4.37(-2.34%)
Dec 06, 2019
190.00
190.27
185.31
186.92
508,000
-2.28(-1.21%)
Dec 05, 2019
191.05
193.00
187.48
189.20
435,364
-3.24(-1.68%)
Dec 04, 2019
199.00
199.65
192.08
192.44
461,813
-7.47(-3.74%)
Dec 03, 2019
200.00
204.32
199.73
199.91
306,072
-2.00(-0.99%)
Dec 02, 2019
201.58
205.44
200.50
201.91
321,088
-1.38(-0.68%)
Nov 29, 2019
203.67
204.68
202.03
203.29
153,300
-0.95(-0.47%)
Nov 27, 2019
203.92
205.03
202.71
204.24
198,600
+0.91(+0.45%)
Nov 26, 2019
206.30
207.10
201.56
203.33
433,859
-2.15(-1.05%)
Nov 25, 2019
204.80
210.35
204.33
205.48
408,936
-1.83(-0.88%)
Nov 22, 2019
207.96
208.83
205.69
207.31
372,400
-1.03(-0.49%)
Nov 21, 2019
204.07
208.98
201.82
208.34
189,146
+5.03(+2.47%)
Nov 20, 2019
198.32
208.40
198.32
203.31
377,413
-0.59(-0.29%)
Nov 19, 2019
196.66
204.41
196.66
203.90
454,170
+7.89(+4.03%)
Nov 18, 2019
198.25
199.12
191.10
196.01
308,474
-2.24(-1.13%)
Nov 15, 2019
202.05
204.00
194.82
198.25
518,700
+1.85(+0.94%)
Nov 14, 2019
196.27
197.29
190.24
196.40
369,719
-0.90(-0.46%)
Nov 13, 2019
190.27
198.42
190.00
197.30
202,233
+0.99(+0.50%)
Nov 12, 2019
190.10
197.90
186.50
196.31
425,165
+4.59(+2.39%)
Nov 11, 2019
198.89
199.17
191.66
191.72
376,145
-7.72(-3.87%)
Nov 08, 2019
192.01
200.00
190.43
199.44
418,000
+6.55(+3.40%)
Nov 07, 2019
187.46
192.90
187.14
192.89
246,084
+3.30(+1.74%)
Nov 06, 2019
188.84
192.80
186.22
189.59
427,869
-0.48(-0.25%)
Nov 05, 2019
189.81
192.74
186.88
190.07
477,415
-1.11(-0.58%)
Nov 04, 2019
188.89
193.90
188.35
191.18
743,947
+1.62(+0.85%)
Nov 01, 2019
170.00
189.99
170.00
189.56
2,999,800
+51.22(+37.02%)
Oct 31, 2019
137.71
139.82
136.38
138.34
425,286
-0.73(-0.52%)
Oct 30, 2019
139.15
139.98
136.65
139.07
243,093
+0.21(+0.15%)
Oct 29, 2019
140.21
140.60
136.00
138.86
303,364
-2.02(-1.43%)
Oct 28, 2019
138.85
143.52
137.92
140.88
263,069
+1.99(+1.43%)
Oct 25, 2019
138.27
140.89
137.79
138.89
178,600
-0.16(-0.12%)
Oct 24, 2019
137.21
139.05
135.84
139.05
196,126
+1.14(+0.83%)
Oct 23, 2019
135.98
138.00
133.30
137.91
260,698
+2.15(+1.58%)
Oct 22, 2019
134.14
138.25
133.89
135.76
231,120
+2.76(+2.08%)
Oct 21, 2019
132.28
133.88
131.66
133.00
314,429
+0.72(+0.54%)
Oct 18, 2019
133.46
134.34
131.24
132.28
263,700
-0.99(-0.74%)
Oct 17, 2019
127.70
133.58
127.57
133.27
200,812
+6.75(+5.34%)
Oct 16, 2019
123.44
127.69
123.41
126.52
151,392
+1.70(+1.36%)
Oct 15, 2019
122.66
124.98
121.81
124.82
154,858
+2.32(+1.89%)
Oct 14, 2019
119.00
123.80
118.52
122.50
197,494
+3.05(+2.55%)
Oct 11, 2019
117.75
120.69
116.86
119.45
191,300
+2.90(+2.49%)
Oct 10, 2019
116.39
118.32
114.41
116.55
390,976
+0.68(+0.59%)
Oct 09, 2019
116.78
117.62
115.51
115.87
174,024
+0.09(+0.08%)
Oct 08, 2019
118.78
120.09
115.73
115.78
422,862
-4.73(-3.92%)
Oct 07, 2019
122.01
123.42
119.20
120.51
201,673
-1.74(-1.42%)
Oct 04, 2019
121.28
123.16
120.30
122.25
237,300
+1.11(+0.92%)
Oct 03, 2019
120.27
122.18
119.16
121.14
206,809
+0.26(+0.22%)
Oct 02, 2019
120.23
121.28
116.67
120.88
321,543
+1.40(+1.17%)
Oct 01, 2019
122.41
123.77
118.87
119.48
334,435
-2.98(-2.43%)
Sep 30, 2019
121.07
125.19
121.07
122.46
322,831
+0.87(+0.72%)
Sep 27, 2019
129.38
129.56
120.75
121.59
731,700
-6.53(-5.10%)
Sep 26, 2019
129.92
131.18
127.15
128.12
305,014
-1.87(-1.44%)
Sep 25, 2019
132.23
132.36
128.65
129.99
214,714
-3.33(-2.50%)
Sep 24, 2019
134.98
135.99
130.62
133.32
270,363
-1.75(-1.30%)
Sep 23, 2019
135.86
137.18
133.36
135.07
348,987
-0.45(-0.33%)
Sep 20, 2019
132.46
137.86
132.03
135.52
423,500
+2.57(+1.93%)
Sep 19, 2019
130.88
133.50
130.88
132.95
289,238
+2.05(+1.57%)
Sep 18, 2019
131.77
131.78
128.35
130.90
342,158
-2.22(-1.67%)
Sep 17, 2019
132.01
134.70
131.28
133.12
247,770
+1.11(+0.84%)
Sep 16, 2019
133.78
136.46
130.51
132.01
308,901
-2.18(-1.62%)
Sep 13, 2019
132.00
136.59
131.40
134.19
270,200
+1.10(+0.83%)
Sep 12, 2019
127.14
133.95
126.50
133.09
266,706
+5.01(+3.91%)
Sep 11, 2019
127.75
128.48
125.02
128.08
351,198
+0.63(+0.49%)
Sep 10, 2019
125.46
127.86
123.20
127.45
300,602
+2.00(+1.59%)
Sep 09, 2019
121.41
133.98
121.41
125.45
691,627
+4.84(+4.01%)
Sep 06, 2019
123.35
125.75
118.00
120.61
1,231,300
-10.42(-7.95%)
Sep 05, 2019
140.00
142.59
121.72
131.03
1,450,188
-9.53(-6.78%)
Sep 04, 2019
147.00
148.66
140.01
140.56
366,290
-4.98(-3.42%)
Sep 03, 2019
143.00
145.68
142.67
145.54
230,397
+1.79(+1.25%)
Aug 30, 2019
144.75
145.99
142.52
143.75
175,400
-1.06(-0.73%)
Aug 29, 2019
141.56
145.91
139.00
144.81
257,839
+4.94(+3.53%)
Aug 28, 2019
140.29
142.00
138.43
139.87
216,032
-1.74(-1.23%)
Aug 27, 2019
142.00
142.59
136.43
141.61
352,506
-0.56(-0.39%)
Aug 26, 2019
143.76
144.35
141.22
142.17
184,006
-0.56(-0.39%)
Aug 23, 2019
141.75
146.40
141.75
142.73
276,500
-1.21(-0.84%)
Aug 22, 2019
150.00
150.00
143.52
143.94
406,571
-2.10(-1.44%)
Aug 21, 2019
145.15
147.53
143.50
146.04
205,779
+0.89(+0.61%)
Aug 20, 2019
148.20
149.80
144.83
145.15
255,416
-3.14(-2.12%)
Aug 19, 2019
145.00
149.05
144.99
148.29
199,891
+4.53(+3.15%)
Aug 16, 2019
141.51
144.53
139.50
143.76
257,500
+2.57(+1.82%)
Aug 15, 2019
138.70
145.32
138.70
141.19
336,502
+1.48(+1.06%)
Aug 14, 2019
134.54
140.50
132.65
139.71
344,691
+3.81(+2.80%)
Aug 13, 2019
135.27
137.26
134.15
135.90
288,381
+0.55(+0.41%)
Aug 12, 2019
133.43
138.64
132.19
135.35
344,635
+2.37(+1.78%)
Aug 09, 2019
133.41
136.74
131.06
132.98
390,000
-0.50(-0.37%)
Aug 08, 2019
132.87
133.75
130.18
133.48
195,350
+2.65(+2.03%)
Aug 07, 2019
130.46
133.00
127.51
130.83
118,972
-0.42(-0.32%)
Aug 06, 2019
130.99
133.43
127.65
131.25
129,375
+1.51(+1.16%)
Aug 05, 2019
134.96
137.00
128.29
129.74
367,143
-8.05(-5.84%)
Aug 02, 2019
134.83
138.05
131.84
137.79
182,700
+1.52(+1.12%)
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.