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
iShares S&P Software Index Fund
(NY:
IGV
)
80.38
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2020
324.17
325.56
321.51
324.07
1,820,325
-0.92(-0.28%)
Aug 28, 2020
323.83
326.80
322.88
324.99
942,900
+3.04(+0.94%)
Aug 27, 2020
323.46
323.54
317.32
321.95
742,616
-1.45(-0.45%)
Aug 26, 2020
313.93
325.28
313.93
323.40
1,975,603
+16.61(+5.41%)
Aug 25, 2020
302.71
306.98
302.55
306.79
637,716
+3.35(+1.10%)
Aug 24, 2020
305.04
305.63
301.07
303.44
539,472
+0.95(+0.31%)
Aug 21, 2020
304.56
304.56
301.32
302.49
561,800
-2.07(-0.68%)
Aug 20, 2020
297.72
305.32
297.23
304.56
745,385
+5.91(+1.98%)
Aug 19, 2020
299.92
301.59
296.00
298.65
482,002
-0.27(-0.09%)
Aug 18, 2020
296.41
299.74
296.28
298.92
725,100
+3.52(+1.19%)
Aug 17, 2020
294.05
296.02
293.39
295.40
462,989
+3.53(+1.21%)
Aug 14, 2020
294.07
295.21
291.00
291.87
454,900
-1.50(-0.51%)
Aug 13, 2020
290.46
296.23
290.45
293.37
1,073,741
+3.81(+1.32%)
Aug 12, 2020
288.43
291.40
287.85
289.56
1,043,000
+3.26(+1.14%)
Aug 11, 2020
289.95
291.83
285.69
286.30
1,238,276
-5.61(-1.92%)
Aug 10, 2020
295.85
295.87
288.14
291.91
1,592,700
-4.28(-1.45%)
Aug 07, 2020
300.85
301.26
292.62
296.19
1,404,200
-6.81(-2.25%)
Aug 06, 2020
301.37
303.35
299.16
303.00
710,297
+0.98(+0.32%)
Aug 05, 2020
301.65
303.40
300.20
302.02
798,983
+1.24(+0.41%)
Aug 04, 2020
301.10
301.95
298.11
300.78
689,743
-0.46(-0.15%)
Aug 03, 2020
298.02
301.86
297.03
301.24
1,094,073
+5.99(+2.03%)
Jul 31, 2020
295.38
295.42
289.16
295.25
2,354,900
+2.28(+0.78%)
Jul 30, 2020
289.17
293.66
286.72
292.97
879,812
-0.43(-0.15%)
Jul 29, 2020
290.43
294.60
289.71
293.40
667,802
+5.60(+1.95%)
Jul 28, 2020
289.65
291.83
287.44
287.80
795,902
-2.48(-0.85%)
Jul 27, 2020
287.34
290.80
286.14
290.28
590,657
+4.78(+1.67%)
Jul 24, 2020
285.08
287.68
281.66
285.50
831,200
-2.64(-0.92%)
Jul 23, 2020
293.61
297.20
287.20
288.14
1,302,731
-6.38(-2.17%)
Jul 22, 2020
294.67
296.69
292.35
294.52
690,800
+0.84(+0.29%)
Jul 21, 2020
300.00
300.00
292.67
293.68
909,810
-3.32(-1.12%)
Jul 20, 2020
286.85
297.73
286.85
297.00
1,511,743
+10.71(+3.74%)
Jul 17, 2020
284.95
286.85
281.78
286.29
519,700
+2.44(+0.86%)
Jul 16, 2020
283.77
285.19
279.94
283.85
1,437,018
-3.53(-1.23%)
Jul 15, 2020
287.59
289.30
283.78
287.38
1,140,474
+0.50(+0.17%)
Jul 14, 2020
282.33
287.09
277.16
286.88
1,301,025
+1.52(+0.53%)
Jul 13, 2020
299.49
300.67
284.86
285.36
1,837,312
-12.88(-4.32%)
Jul 10, 2020
299.84
300.22
295.84
298.24
628,200
-1.68(-0.56%)
Jul 09, 2020
299.85
300.94
294.03
299.92
1,023,706
+2.73(+0.92%)
Jul 08, 2020
293.75
297.34
292.74
297.19
586,182
+5.94(+2.04%)
Jul 07, 2020
292.53
297.25
291.00
291.25
638,223
-1.73(-0.59%)
Jul 06, 2020
293.71
296.58
292.00
292.98
604,897
+3.14(+1.08%)
Jul 02, 2020
292.47
292.64
289.29
289.84
640,400
+0.67(+0.23%)
Jul 01, 2020
284.05
290.68
283.51
289.17
890,010
+4.92(+1.73%)
Jun 30, 2020
278.83
285.06
278.72
284.25
767,881
+5.54(+1.99%)
Jun 29, 2020
279.38
280.00
273.18
278.71
699,785
-0.76(-0.27%)
Jun 26, 2020
281.85
282.46
276.18
279.47
875,400
-2.47(-0.88%)
Jun 25, 2020
278.14
282.08
275.04
281.94
1,147,711
+3.84(+1.38%)
Jun 24, 2020
283.14
285.58
276.01
278.10
1,229,146
-5.63(-1.98%)
Jun 23, 2020
286.36
287.60
283.24
283.73
949,659
-0.30(-0.11%)
Jun 22, 2020
278.95
284.20
278.55
284.03
1,287,794
+5.52(+1.98%)
Jun 19, 2020
282.20
282.20
276.65
278.51
1,120,200
-0.25(-0.09%)
Jun 18, 2020
274.84
278.89
274.84
278.76
967,953
+3.93(+1.43%)
Jun 17, 2020
276.21
277.80
274.11
274.83
602,699
+0.00(+0.00%)
Jun 16, 2020
275.99
276.47
270.91
274.83
823,711
+4.75(+1.76%)
Jun 15, 2020
260.57
271.02
260.57
270.08
1,711,289
+4.75(+1.79%)
Jun 12, 2020
268.82
270.29
260.25
265.33
700,400
+3.91(+1.50%)
Jun 11, 2020
269.55
272.33
261.26
261.42
1,013,803
-14.62(-5.30%)
Jun 10, 2020
273.21
277.85
272.49
276.04
903,526
+4.74(+1.75%)
Jun 09, 2020
271.14
273.43
269.63
271.30
683,675
-1.27(-0.47%)
Jun 08, 2020
268.74
272.57
265.65
272.57
1,407,900
+3.70(+1.38%)
Jun 05, 2020
263.66
269.35
260.83
268.87
1,978,700
+3.96(+1.49%)
Jun 04, 2020
269.74
270.04
262.83
264.91
1,742,677
-5.58(-2.06%)
Jun 03, 2020
270.62
271.72
268.44
270.49
1,723,133
+0.14(+0.05%)
Jun 02, 2020
270.98
270.98
264.63
270.35
743,351
+0.19(+0.07%)
Jun 01, 2020
266.21
271.26
266.02
270.16
807,538
+2.89(+1.08%)
May 29, 2020
262.00
267.68
261.02
267.27
974,300
+5.65(+2.16%)
May 28, 2020
257.59
266.55
257.59
261.62
1,138,661
+3.17(+1.23%)
May 27, 2020
257.74
258.59
249.16
258.45
2,855,739
-0.09(-0.03%)
May 26, 2020
265.70
265.70
257.97
258.54
1,359,358
-2.44(-0.93%)
May 22, 2020
259.25
261.47
257.24
260.98
993,600
+3.06(+1.19%)
May 21, 2020
259.45
261.17
256.74
257.92
360,472
-2.06(-0.79%)
May 20, 2020
259.61
261.23
258.38
259.98
544,345
+4.29(+1.68%)
May 19, 2020
254.47
259.35
254.47
255.69
772,526
+1.79(+0.71%)
May 18, 2020
257.41
257.88
253.71
253.90
1,162,069
+1.71(+0.68%)
May 15, 2020
246.65
252.82
245.29
252.19
2,139,400
+4.00(+1.61%)
May 14, 2020
244.45
248.19
241.21
248.19
1,135,354
+1.28(+0.52%)
May 13, 2020
252.00
253.16
242.85
246.91
1,433,245
-5.01(-1.99%)
May 12, 2020
259.96
259.99
251.91
251.92
782,448
-6.16(-2.39%)
May 11, 2020
252.84
259.97
252.15
258.08
775,945
+3.65(+1.43%)
May 08, 2020
255.53
255.53
251.67
254.43
957,400
+2.04(+0.81%)
May 07, 2020
249.66
253.82
248.84
252.39
1,633,860
+6.40(+2.60%)
May 06, 2020
245.97
248.45
243.61
245.99
668,108
+3.02(+1.24%)
May 05, 2020
240.79
245.59
240.09
242.97
1,036,793
+5.04(+2.12%)
May 04, 2020
231.27
238.13
231.01
237.93
771,258
+4.52(+1.94%)
May 01, 2020
235.75
237.56
232.04
233.41
786,900
-7.47(-3.10%)
Apr 30, 2020
241.94
243.21
238.76
240.88
619,876
+0.37(+0.15%)
Apr 29, 2020
236.25
241.46
233.24
240.51
901,540
+9.53(+4.13%)
Apr 28, 2020
239.45
239.51
230.77
230.98
788,687
-5.25(-2.22%)
Apr 27, 2020
234.77
237.20
234.32
236.23
856,793
+3.91(+1.69%)
Apr 24, 2020
230.14
232.51
227.75
232.31
559,700
+3.59(+1.57%)
Apr 23, 2020
230.22
232.87
228.43
228.73
660,729
-1.97(-0.85%)
Apr 22, 2020
228.05
231.81
226.92
230.70
481,943
+7.52(+3.37%)
Apr 21, 2020
229.67
231.48
221.13
223.18
1,469,939
-10.74(-4.59%)
Apr 20, 2020
233.24
237.06
232.16
233.92
473,029
-0.85(-0.36%)
Apr 17, 2020
234.50
235.00
231.12
234.77
771,100
+4.61(+2.00%)
Apr 16, 2020
229.36
231.84
227.63
230.16
526,925
+2.94(+1.29%)
Apr 15, 2020
225.78
228.83
224.14
227.22
563,356
-2.24(-0.97%)
Apr 14, 2020
224.61
230.10
224.61
229.46
824,923
+9.26(+4.21%)
Apr 13, 2020
219.74
220.43
215.81
220.20
689,339
+0.34(+0.15%)
Apr 09, 2020
220.17
223.14
217.78
219.86
848,400
+2.40(+1.10%)
Apr 08, 2020
213.27
218.72
211.57
217.46
749,377
+7.57(+3.61%)
Apr 07, 2020
219.85
219.85
209.89
209.89
1,100,558
-2.92(-1.37%)
Apr 06, 2020
206.89
213.98
203.63
212.81
893,270
+14.87(+7.51%)
Apr 03, 2020
201.29
202.00
196.09
197.94
686,100
-3.31(-1.64%)
Apr 02, 2020
199.17
203.57
197.02
201.25
737,849
+0.94(+0.47%)
Apr 01, 2020
203.68
206.38
198.88
200.31
1,082,605
-9.98(-4.75%)
Mar 31, 2020
212.86
216.00
208.11
210.29
713,464
-2.94(-1.38%)
Mar 30, 2020
207.80
214.48
207.80
213.23
704,455
+6.66(+3.22%)
Mar 27, 2020
208.29
212.02
204.83
206.57
502,300
-8.57(-3.98%)
Mar 26, 2020
202.22
215.75
202.22
215.14
1,042,329
+13.63(+6.76%)
Mar 25, 2020
204.82
210.17
198.52
201.51
873,440
-3.48(-1.70%)
Mar 24, 2020
202.81
205.96
198.66
204.99
885,507
+14.52(+7.62%)
Mar 23, 2020
189.53
195.37
185.65
190.47
1,508,146
+0.42(+0.22%)
Mar 20, 2020
199.36
202.50
189.40
190.05
1,110,900
-4.13(-2.13%)
Mar 19, 2020
187.93
199.23
184.22
194.18
829,029
+4.93(+2.61%)
Mar 18, 2020
194.09
195.00
176.23
189.25
1,138,724
-9.87(-4.96%)
Mar 17, 2020
188.86
199.67
181.27
199.12
1,457,990
+13.24(+7.12%)
Mar 16, 2020
204.93
204.93
184.44
185.88
1,196,875
-24.80(-11.77%)
Mar 13, 2020
197.68
211.00
192.72
210.68
1,157,400
+18.75(+9.77%)
Mar 12, 2020
195.93
205.99
190.00
191.93
1,906,053
-19.74(-9.33%)
Mar 11, 2020
216.28
218.60
207.86
211.67
1,971,413
-10.58(-4.76%)
Mar 10, 2020
219.70
222.54
211.00
222.25
1,438,568
+10.37(+4.89%)
Mar 09, 2020
211.89
220.34
207.00
211.88
1,708,295
-17.12(-7.48%)
Mar 06, 2020
229.23
232.09
222.60
229.00
1,760,800
-7.96(-3.36%)
Mar 05, 2020
236.42
242.15
234.80
236.96
655,496
-6.40(-2.63%)
Mar 04, 2020
239.38
243.64
236.58
243.36
873,418
+9.08(+3.88%)
Mar 03, 2020
243.79
245.68
231.10
234.28
1,252,466
-9.12(-3.75%)
Mar 02, 2020
237.24
243.40
232.55
243.40
1,085,920
+8.82(+3.76%)
Feb 28, 2020
225.34
234.88
225.20
234.58
1,813,500
+1.04(+0.45%)
Feb 27, 2020
237.70
242.84
233.54
233.54
1,398,601
-10.30(-4.22%)
Feb 26, 2020
243.69
249.34
241.96
243.84
649,368
+0.46(+0.19%)
Feb 25, 2020
252.22
253.46
242.33
243.38
1,352,482
-6.92(-2.76%)
Feb 24, 2020
247.35
252.50
245.57
250.30
1,878,910
-7.98(-3.09%)
Feb 21, 2020
262.41
262.71
256.23
258.28
1,094,500
-5.50(-2.09%)
Feb 20, 2020
266.68
267.51
259.82
263.78
1,252,453
-2.89(-1.08%)
Feb 19, 2020
266.39
267.70
266.33
266.67
578,309
+1.71(+0.65%)
Feb 18, 2020
264.07
265.52
263.46
264.96
399,075
+0.44(+0.17%)
Feb 14, 2020
263.00
264.89
262.48
264.52
384,900
+2.22(+0.85%)
Feb 13, 2020
260.23
263.61
260.00
262.30
440,473
+0.62(+0.24%)
Feb 12, 2020
260.80
261.77
257.85
261.68
600,183
+2.12(+0.82%)
Feb 11, 2020
262.18
262.41
258.81
259.56
415,503
-0.43(-0.17%)
Feb 10, 2020
256.43
260.00
256.41
259.99
318,396
+3.15(+1.23%)
Feb 07, 2020
256.30
259.16
255.68
256.84
285,200
-0.37(-0.14%)
Feb 06, 2020
255.58
257.63
254.15
257.21
367,593
+2.33(+0.91%)
Feb 05, 2020
262.18
262.18
253.44
254.88
897,014
-3.69(-1.43%)
Feb 04, 2020
255.65
259.10
254.53
258.57
731,549
+6.46(+2.56%)
Feb 03, 2020
250.02
252.47
249.75
252.11
1,374,128
+3.44(+1.38%)
Jan 31, 2020
252.71
252.71
247.34
248.67
532,700
-4.64(-1.83%)
Jan 30, 2020
249.79
253.39
249.67
253.31
651,078
+3.36(+1.34%)
Jan 29, 2020
251.75
252.12
249.57
249.95
441,470
-0.41(-0.16%)
Jan 28, 2020
247.64
250.95
246.75
250.36
506,041
+4.25(+1.73%)
Jan 27, 2020
244.75
247.66
243.79
246.11
623,057
-4.15(-1.66%)
Jan 24, 2020
253.32
254.15
248.90
250.26
522,900
-1.64(-0.65%)
Jan 23, 2020
251.12
252.13
250.06
251.90
304,177
+1.18(+0.47%)
Jan 22, 2020
252.56
253.66
250.70
250.72
464,963
-0.27(-0.11%)
Jan 21, 2020
249.57
252.25
249.42
250.99
431,288
+0.78(+0.31%)
Jan 17, 2020
250.99
251.00
248.89
250.21
946,100
+0.79(+0.32%)
Jan 16, 2020
248.23
249.46
247.52
249.42
373,083
+2.86(+1.16%)
Jan 15, 2020
245.70
248.30
245.70
246.56
998,508
+0.69(+0.28%)
Jan 14, 2020
247.03
247.45
245.23
245.87
596,005
-1.15(-0.47%)
Jan 13, 2020
245.06
247.44
244.79
247.02
617,159
+2.86(+1.17%)
Jan 10, 2020
245.51
245.99
243.58
244.16
532,300
-0.46(-0.19%)
Jan 09, 2020
244.08
244.71
243.00
244.62
390,444
+2.30(+0.95%)
Jan 08, 2020
239.85
243.63
239.85
242.32
604,509
+2.53(+1.06%)
Jan 07, 2020
239.20
240.31
238.06
239.79
494,454
+0.64(+0.27%)
Jan 06, 2020
234.47
239.29
234.11
239.15
619,610
+2.76(+1.17%)
Jan 03, 2020
234.52
236.96
234.01
236.39
490,000
-0.86(-0.36%)
Jan 02, 2020
234.93
237.27
234.22
237.25
492,546
+4.21(+1.81%)
Dec 31, 2019
231.51
233.07
231.37
233.04
724,000
+0.63(+0.27%)
Dec 30, 2019
234.88
234.99
230.86
232.41
532,406
-2.63(-1.12%)
Dec 27, 2019
235.86
235.86
233.68
235.04
511,500
+0.17(+0.07%)
Dec 26, 2019
234.09
235.23
233.54
234.87
390,672
+1.20(+0.51%)
Dec 24, 2019
233.98
234.12
233.35
233.67
63,900
-0.14(-0.06%)
Dec 23, 2019
234.91
234.91
233.62
233.81
428,146
-0.23(-0.10%)
Dec 20, 2019
233.40
234.05
233.05
234.04
447,000
+1.59(+0.68%)
Dec 19, 2019
231.12
232.45
230.83
232.45
477,748
+1.51(+0.65%)
Dec 18, 2019
230.12
232.28
229.98
230.94
472,441
+1.20(+0.52%)
Dec 17, 2019
231.56
231.56
228.95
229.74
791,476
-1.44(-0.62%)
Dec 16, 2019
230.29
231.65
229.92
231.18
378,257
+2.43(+1.06%)
Dec 13, 2019
226.78
229.25
226.75
228.75
948,600
+1.86(+0.82%)
Dec 12, 2019
225.93
227.84
224.33
226.89
621,650
+0.85(+0.38%)
Dec 11, 2019
226.53
226.53
224.69
226.04
300,031
-0.07(-0.03%)
Dec 10, 2019
226.90
227.72
225.61
226.11
290,422
-0.73(-0.32%)
Dec 09, 2019
227.45
228.39
226.79
226.84
362,954
-0.88(-0.39%)
Dec 06, 2019
227.55
228.13
227.12
227.72
607,900
+1.08(+0.48%)
Dec 05, 2019
226.73
227.04
225.39
226.64
666,307
+0.37(+0.16%)
Dec 04, 2019
228.05
228.10
225.60
226.27
612,784
-1.31(-0.58%)
Dec 03, 2019
223.76
227.68
223.20
227.58
892,868
-0.09(-0.04%)
Dec 02, 2019
232.25
232.25
225.65
227.67
1,845,405
-4.33(-1.86%)
Nov 29, 2019
231.73
232.60
231.67
232.00
511,800
-0.35(-0.15%)
Nov 27, 2019
232.00
232.41
230.73
232.35
628,400
+1.10(+0.48%)
Nov 26, 2019
230.15
231.41
229.95
231.25
427,953
+1.20(+0.52%)
Nov 25, 2019
228.68
230.12
227.72
230.05
439,442
+2.35(+1.03%)
Nov 22, 2019
228.70
228.74
226.10
227.70
403,000
+0.03(+0.01%)
Nov 21, 2019
228.58
229.31
226.79
227.67
475,882
-0.98(-0.43%)
Nov 20, 2019
227.18
229.55
226.68
228.65
703,035
+0.95(+0.42%)
Nov 19, 2019
226.56
228.11
225.55
227.70
671,207
+2.52(+1.12%)
Nov 18, 2019
224.39
225.96
223.68
225.18
565,721
+0.55(+0.24%)
Nov 15, 2019
223.51
224.63
222.01
224.63
295,900
+2.40(+1.08%)
Nov 14, 2019
221.28
222.44
220.99
222.23
429,498
+0.35(+0.16%)
Nov 13, 2019
220.32
222.02
220.32
221.88
205,664
+0.59(+0.27%)
Nov 12, 2019
220.45
222.21
220.45
221.29
669,769
+1.23(+0.56%)
Nov 11, 2019
218.74
220.53
218.25
220.06
306,518
+0.28(+0.13%)
Nov 08, 2019
217.00
219.85
216.73
219.78
254,700
+1.65(+0.76%)
Nov 07, 2019
218.78
220.22
217.31
218.13
571,779
+0.46(+0.21%)
Nov 06, 2019
218.01
218.05
216.84
217.67
308,158
-0.28(-0.13%)
Nov 05, 2019
218.58
219.20
215.92
217.95
522,099
+0.91(+0.42%)
Nov 04, 2019
218.84
220.00
216.59
217.04
439,332
-0.39(-0.18%)
Nov 01, 2019
216.27
218.26
215.46
217.43
401,300
+2.51(+1.17%)
Oct 31, 2019
216.58
216.58
214.01
214.92
544,528
-1.86(-0.86%)
Oct 30, 2019
213.84
216.98
212.94
216.78
1,128,577
+3.62(+1.70%)
Oct 29, 2019
213.42
214.99
213.13
213.16
369,124
-0.76(-0.36%)
Oct 28, 2019
213.41
214.29
211.99
213.92
846,278
+1.97(+0.93%)
Oct 25, 2019
210.71
212.18
209.68
211.95
471,800
+0.91(+0.43%)
Oct 24, 2019
208.50
211.42
208.47
211.04
1,137,433
+4.95(+2.40%)
Oct 23, 2019
204.88
208.10
204.30
206.09
1,545,687
+0.84(+0.41%)
Oct 22, 2019
210.36
210.71
205.18
205.25
986,710
-4.18(-2.00%)
Oct 21, 2019
209.16
210.06
207.67
209.43
935,878
+1.44(+0.69%)
Oct 18, 2019
211.99
212.14
205.89
207.99
1,701,300
-4.16(-1.96%)
Oct 17, 2019
214.18
214.53
211.86
212.15
657,231
-0.96(-0.45%)
Oct 16, 2019
215.21
215.21
211.37
213.11
1,114,941
-5.02(-2.30%)
Oct 15, 2019
217.10
218.82
216.76
218.13
465,247
+1.85(+0.86%)
Oct 14, 2019
216.22
216.89
215.46
216.28
167,454
-0.09(-0.04%)
Oct 11, 2019
215.15
218.17
214.77
216.37
1,216,700
+3.69(+1.74%)
Oct 10, 2019
212.15
213.33
211.57
212.68
556,988
+0.32(+0.15%)
Oct 09, 2019
211.28
213.14
211.01
212.36
433,287
+2.80(+1.34%)
Oct 08, 2019
212.43
213.44
209.50
209.56
852,827
-4.69(-2.19%)
Oct 07, 2019
213.25
215.33
213.01
214.25
563,493
+0.46(+0.22%)
Oct 04, 2019
211.39
214.01
211.09
213.79
831,800
+3.68(+1.75%)
Oct 03, 2019
206.01
210.28
203.98
210.11
731,994
+3.75(+1.82%)
Oct 02, 2019
207.99
208.29
204.38
206.36
699,990
-3.16(-1.51%)
Oct 01, 2019
212.61
213.73
209.41
209.52
497,484
-2.36(-1.11%)
Sep 30, 2019
209.92
212.39
209.16
211.88
337,527
+2.09(+1.00%)
Sep 27, 2019
215.00
215.50
207.57
209.79
826,300
-4.83(-2.25%)
Sep 26, 2019
214.05
215.33
213.04
214.62
481,202
+0.57(+0.27%)
Sep 25, 2019
211.97
214.43
208.62
214.05
992,236
+1.89(+0.89%)
Sep 24, 2019
216.80
217.79
211.31
212.16
578,843
-4.07(-1.88%)
Sep 23, 2019
216.34
216.73
215.06
216.23
247,798
-0.40(-0.18%)
Sep 20, 2019
218.06
218.60
215.13
216.63
350,900
-0.39(-0.18%)
Sep 19, 2019
216.30
218.32
216.11
217.02
910,340
+1.57(+0.73%)
Sep 18, 2019
215.36
215.65
212.25
215.45
677,420
-0.92(-0.43%)
Sep 17, 2019
215.01
216.42
214.66
216.37
208,915
+1.36(+0.63%)
Sep 16, 2019
212.34
215.35
211.57
215.01
362,553
+1.26(+0.59%)
Sep 13, 2019
215.37
215.71
213.45
213.75
776,300
-1.61(-0.75%)
Sep 12, 2019
216.34
218.07
215.25
215.36
567,717
+0.01(+0.00%)
Sep 11, 2019
214.10
216.24
213.33
215.35
927,314
+1.59(+0.74%)
Sep 10, 2019
213.06
214.52
211.26
213.76
891,092
-1.44(-0.67%)
Sep 09, 2019
219.24
219.99
213.25
215.20
1,229,372
-3.30(-1.51%)
Sep 06, 2019
220.48
220.90
218.23
218.50
443,300
-1.27(-0.58%)
Sep 05, 2019
219.55
220.54
217.44
219.77
837,109
+3.29(+1.52%)
Sep 04, 2019
215.94
216.92
215.08
216.48
644,558
+2.73(+1.28%)
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.