Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuit (NQ: INTU )

670.15 +8.97 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 104.43 104.86 103.99 104.75 1,504,296 +0.28(+0.27%)
Aug 30, 2016 104.06 104.48 103.49 104.47 1,599,468 +0.37(+0.35%)
Aug 29, 2016 103.78 104.46 103.78 104.11 1,385,148 +0.41(+0.40%)
Aug 26, 2016 103.18 104.37 103.08 103.69 1,124,006 +0.30(+0.29%)
Aug 25, 2016 103.34 104.20 102.99 103.39 1,653,217 +0.14(+0.14%)
Aug 24, 2016 101.87 103.70 101.51 103.25 4,703,443 -3.75(-3.50%)
Aug 23, 2016 106.45 107.15 105.74 107.00 1,631,137 +1.22(+1.16%)
Aug 22, 2016 105.97 106.59 105.57 105.78 835,417 -0.24(-0.23%)
Aug 19, 2016 105.83 106.39 105.42 106.02 983,577 +0.24(+0.23%)
Aug 18, 2016 105.76 106.36 105.26 105.78 994,020 -0.19(-0.18%)
Aug 17, 2016 106.01 106.21 105.28 105.97 1,222,678 +0.25(+0.24%)
Aug 16, 2016 106.24 106.24 105.66 105.71 1,106,855 -0.80(-0.75%)
Aug 15, 2016 105.77 107.21 105.17 106.51 1,283,056 +1.16(+1.10%)
Aug 12, 2016 105.81 106.14 105.13 105.36 909,497 -1.00(-0.94%)
Aug 11, 2016 106.13 106.75 105.73 106.35 897,067 +0.27(+0.26%)
Aug 10, 2016 105.39 106.23 105.36 106.08 1,366,076 +0.69(+0.65%)
Aug 09, 2016 105.31 105.98 105.10 105.39 1,150,686 +0.10(+0.10%)
Aug 08, 2016 105.10 105.68 104.79 105.29 1,517,398 +0.50(+0.48%)
Aug 05, 2016 103.44 105.19 103.44 104.79 958,272 +1.50(+1.45%)
Aug 04, 2016 103.55 103.97 103.12 103.30 805,648 +0.07(+0.06%)
Aug 03, 2016 102.35 103.25 102.31 103.23 1,361,855 +0.57(+0.56%)
Aug 02, 2016 103.88 103.97 102.17 102.66 1,933,590 -1.45(-1.39%)
Aug 01, 2016 104.73 105.06 103.39 104.11 3,623,252 -0.22(-0.21%)
Jul 29, 2016 105.48 105.48 103.76 104.32 3,258,255 -0.99(-0.94%)
Jul 28, 2016 105.88 106.21 104.73 105.31 2,536,257 -0.47(-0.44%)
Jul 27, 2016 106.77 106.77 105.28 105.78 1,841,736 -1.02(-0.95%)
Jul 26, 2016 107.27 107.73 106.40 106.79 832,896 -0.31(-0.29%)
Jul 25, 2016 107.12 107.19 106.64 107.10 603,398 -0.10(-0.10%)
Jul 22, 2016 106.77 107.47 106.20 107.21 763,595 +0.82(+0.77%)
Jul 21, 2016 107.60 107.61 105.94 106.39 1,022,875 -1.50(-1.39%)
Jul 20, 2016 106.00 108.36 105.95 107.89 1,654,531 +0.01(+0.01%)
Jul 19, 2016 108.16 108.55 107.68 107.88 920,901 -0.44(-0.41%)
Jul 18, 2016 107.99 108.80 107.67 108.33 784,519 +0.25(+0.24%)
Jul 15, 2016 109.58 109.58 107.58 108.07 2,296,349 -1.33(-1.21%)
Jul 14, 2016 109.52 109.85 108.69 109.40 938,074 +0.44(+0.41%)
Jul 13, 2016 109.93 109.94 108.95 108.95 1,028,976 -0.39(-0.36%)
Jul 12, 2016 109.45 109.71 108.56 109.35 1,277,484 +0.67(+0.61%)
Jul 11, 2016 109.08 109.41 108.42 108.68 1,634,049 +0.14(+0.13%)
Jul 08, 2016 108.09 108.73 107.39 108.54 1,603,831 +1.44(+1.34%)
Jul 07, 2016 106.11 107.11 105.81 107.10 1,146,161 +1.42(+1.34%)
Jul 05, 2016 104.53 105.95 104.28 105.69 1,683,505 +0.78(+0.74%)
Jul 01, 2016 104.74 104.91 104.91 104.91 1,085,390 +0.28(+0.27%)
Jun 30, 2016 102.53 104.80 102.28 104.63 2,337,731 +2.18(+2.12%)
Jun 29, 2016 99.94 102.53 99.94 102.45 1,755,629 +3.09(+3.11%)
Jun 28, 2016 98.62 99.43 98.18 99.36 1,753,299 +1.70(+1.74%)
Jun 27, 2016 97.72 98.26 96.59 97.66 1,889,315 -1.08(-1.09%)
Jun 24, 2016 97.36 99.82 97.12 98.74 5,387,275 -3.39(-3.32%)
Jun 23, 2016 101.27 102.14 100.42 102.14 1,513,153 +2.34(+2.35%)
Jun 22, 2016 101.02 101.14 99.73 99.79 1,550,604 -1.36(-1.34%)
Jun 21, 2016 100.90 101.47 100.41 101.15 1,938,886 +0.52(+0.51%)
Jun 20, 2016 99.68 101.00 99.42 100.64 1,490,955 +1.87(+1.89%)
Jun 17, 2016 99.63 99.78 98.17 98.77 1,802,039 -1.06(-1.06%)
Jun 16, 2016 99.22 100.03 98.66 99.83 920,879 +0.20(+0.20%)
Jun 15, 2016 100.11 100.20 99.49 99.63 1,277,830 +0.06(+0.06%)
Jun 14, 2016 98.71 99.80 98.24 99.58 932,777 +0.52(+0.53%)
Jun 13, 2016 98.99 100.28 98.99 99.05 1,432,439 -0.73(-0.73%)
Jun 10, 2016 99.23 100.46 99.15 99.78 1,491,076 -1.01(-1.00%)
Jun 09, 2016 100.38 100.85 100.03 100.80 1,590,029 +0.09(+0.08%)
Jun 08, 2016 101.89 102.04 100.61 100.71 1,532,530 -0.96(-0.94%)
Jun 07, 2016 101.53 102.14 101.47 101.67 1,368,149 +0.30(+0.30%)
Jun 06, 2016 100.64 101.61 100.38 101.37 1,652,256 +0.64(+0.63%)
Jun 03, 2016 100.88 101.02 100.05 100.73 1,848,789 -0.63(-0.62%)
Jun 02, 2016 100.24 101.48 99.84 101.36 1,213,619 +0.86(+0.86%)
Jun 01, 2016 99.23 100.74 99.02 100.50 1,391,281 +0.51(+0.51%)
May 31, 2016 101.25 101.88 99.29 99.99 2,771,933 -1.15(-1.14%)
May 27, 2016 100.58 101.14 101.14 101.14 1,478,797 +0.99(+0.99%)
May 26, 2016 98.43 101.00 98.32 100.15 2,836,426 +1.70(+1.72%)
May 25, 2016 96.59 99.31 95.44 98.45 5,048,505 -2.15(-2.13%)
May 24, 2016 98.56 100.74 98.52 100.60 3,017,959 +2.52(+2.57%)
May 23, 2016 97.16 98.47 97.07 98.08 2,204,076 +1.49(+1.54%)
May 20, 2016 95.52 97.10 95.24 96.59 1,248,652 +1.51(+1.59%)
May 19, 2016 95.40 96.06 94.42 95.08 890,061 -1.20(-1.25%)
May 18, 2016 95.83 96.66 95.44 96.28 1,112,669 +0.52(+0.54%)
May 17, 2016 97.04 97.13 95.51 95.76 973,475 -1.48(-1.52%)
May 16, 2016 95.85 98.00 95.70 97.24 1,117,168 +1.59(+1.67%)
May 13, 2016 95.73 96.72 95.62 95.65 834,031 -0.17(-0.18%)
May 12, 2016 96.00 96.61 94.88 95.82 760,961 -0.10(-0.11%)
May 11, 2016 96.36 97.04 95.84 95.92 658,455 -0.45(-0.47%)
May 10, 2016 95.81 96.41 95.09 96.37 780,770 +1.06(+1.11%)
May 09, 2016 95.02 96.01 94.85 95.31 762,441 +0.59(+0.62%)
May 06, 2016 93.34 94.90 93.04 94.72 942,087 +0.60(+0.64%)
May 05, 2016 93.89 95.00 93.75 94.12 1,134,194 +0.48(+0.51%)
May 04, 2016 94.71 94.92 93.37 93.64 1,269,081 -1.42(-1.49%)
May 03, 2016 95.09 95.53 94.40 95.06 951,218 -0.76(-0.79%)
May 02, 2016 95.06 95.93 94.33 95.82 1,927,275 +1.24(+1.31%)
Apr 29, 2016 94.20 94.77 93.00 94.58 1,721,250 -0.45(-0.47%)
Apr 28, 2016 96.24 96.38 94.75 95.03 1,417,962 -2.01(-2.07%)
Apr 27, 2016 97.46 97.94 96.16 97.04 1,095,749 -0.38(-0.39%)
Apr 26, 2016 98.05 98.43 96.67 97.42 1,316,957 +1.46(+1.52%)
Apr 25, 2016 95.76 96.17 95.52 95.96 948,214 +0.03(+0.03%)
Apr 22, 2016 95.66 96.03 94.46 95.93 1,721,915 +0.03(+0.03%)
Apr 21, 2016 97.25 97.43 95.88 95.90 1,300,772 -1.35(-1.39%)
Apr 20, 2016 97.73 97.97 97.07 97.25 939,671 -0.17(-0.17%)
Apr 19, 2016 97.58 97.81 96.65 97.42 818,612 +0.12(+0.13%)
Apr 18, 2016 96.14 97.49 95.95 97.30 1,235,670 +0.90(+0.93%)
Apr 15, 2016 96.72 97.17 95.70 96.40 1,736,612 -0.09(-0.10%)
Apr 14, 2016 97.46 97.54 96.39 96.49 1,355,372 -0.36(-0.37%)
Apr 13, 2016 96.53 97.07 96.29 96.85 1,449,291 +0.56(+0.58%)
Apr 12, 2016 96.22 96.65 95.47 96.29 1,548,948 +0.08(+0.09%)
Apr 11, 2016 97.55 97.55 95.90 96.20 1,066,363 -0.71(-0.74%)
Apr 08, 2016 97.36 97.60 96.48 96.91 697,790 +0.20(+0.20%)
Apr 07, 2016 97.80 97.91 96.22 96.72 1,363,491 -1.56(-1.58%)
Apr 06, 2016 97.14 98.45 96.84 98.27 864,165 +1.15(+1.18%)
Apr 05, 2016 97.62 98.02 97.01 97.12 1,023,364 -0.99(-1.01%)
Apr 04, 2016 98.07 98.40 97.81 98.11 956,477 +0.25(+0.26%)
Apr 01, 2016 97.00 97.95 96.77 97.86 904,079 +0.64(+0.65%)
Mar 31, 2016 96.05 97.69 95.79 97.23 2,388,130 +0.78(+0.80%)
Mar 30, 2016 96.28 96.66 95.82 96.45 1,037,307 +0.57(+0.59%)
Mar 29, 2016 94.96 96.22 94.66 95.88 1,003,449 +0.49(+0.51%)
Mar 28, 2016 95.23 95.64 94.92 95.39 1,068,050 +0.15(+0.16%)
Mar 24, 2016 94.77 95.24 95.24 95.24 1,424,727 +0.18(+0.19%)
Mar 23, 2016 95.04 95.39 94.47 95.07 1,744,375 -0.42(-0.44%)
Mar 22, 2016 95.04 95.83 94.68 95.49 1,246,729 +0.13(+0.14%)
Mar 21, 2016 94.84 95.36 94.35 95.36 1,036,153 +0.00(+0.00%)
Mar 18, 2016 94.73 95.62 93.51 95.36 3,222,551 +1.10(+1.17%)
Mar 17, 2016 93.58 94.62 93.10 94.25 1,481,305 +0.50(+0.54%)
Mar 16, 2016 92.92 93.98 92.30 93.75 1,307,172 +0.90(+0.97%)
Mar 15, 2016 92.67 93.19 92.27 92.85 1,083,296 -0.09(-0.10%)
Mar 14, 2016 93.11 93.64 92.74 92.94 1,263,830 -0.50(-0.53%)
Mar 11, 2016 92.34 93.74 91.65 93.44 1,651,961 +1.81(+1.98%)
Mar 10, 2016 93.06 93.73 90.53 91.63 1,795,035 -1.36(-1.46%)
Mar 09, 2016 92.91 93.49 92.45 92.98 1,657,117 +0.19(+0.20%)
Mar 08, 2016 92.21 93.71 91.98 92.80 2,194,557 -0.10(-0.11%)
Mar 07, 2016 91.75 93.24 91.22 92.90 2,136,651 +0.19(+0.20%)
Mar 04, 2016 91.71 92.79 90.72 92.71 2,037,342 +1.37(+1.50%)
Mar 03, 2016 91.66 92.06 90.10 91.34 1,980,723 -0.86(-0.93%)
Mar 02, 2016 92.10 93.14 91.66 92.20 1,720,393 -0.22(-0.23%)
Mar 01, 2016 91.30 92.41 90.28 92.41 2,347,863 +2.08(+2.30%)
Feb 29, 2016 89.15 90.97 88.77 90.34 2,856,630 +0.83(+0.93%)
Feb 26, 2016 94.33 94.41 87.96 89.50 4,075,950 -4.04(-4.32%)
Feb 25, 2016 92.64 93.63 91.55 93.54 2,497,673 +1.16(+1.25%)
Feb 24, 2016 90.07 92.52 89.19 92.38 2,329,082 +1.37(+1.51%)
Feb 23, 2016 91.18 91.72 89.96 91.01 1,989,014 -0.83(-0.91%)
Feb 22, 2016 91.78 92.27 90.71 91.84 1,733,745 +0.99(+1.09%)
Feb 19, 2016 90.22 91.24 89.09 90.85 2,033,928 +0.67(+0.75%)
Feb 18, 2016 91.41 92.22 89.83 90.18 1,891,916 -1.77(-1.92%)
Feb 17, 2016 89.57 92.24 89.19 91.94 1,846,532 +2.80(+3.15%)
Feb 16, 2016 87.59 89.56 87.57 89.14 2,396,520 +0.75(+0.85%)
Feb 12, 2016 86.91 88.39 88.39 88.39 2,329,650 +2.94(+3.45%)
Feb 11, 2016 82.42 86.06 82.42 85.45 2,130,696 +1.08(+1.27%)
Feb 10, 2016 85.33 86.38 84.08 84.37 2,030,088 +0.12(+0.14%)
Feb 09, 2016 84.20 86.10 83.65 84.25 2,057,012 -0.74(-0.87%)
Feb 08, 2016 84.98 85.28 83.08 84.99 2,936,028 -0.81(-0.95%)
Feb 05, 2016 89.82 89.97 85.29 85.80 3,114,182 -4.64(-5.13%)
Feb 04, 2016 89.53 90.61 88.66 90.44 1,767,813 +0.80(+0.90%)
Feb 03, 2016 88.80 90.12 87.89 89.64 1,994,276 +1.63(+1.85%)
Feb 02, 2016 89.09 89.42 87.84 88.01 2,606,022 -2.08(-2.30%)
Feb 01, 2016 89.07 90.65 88.21 90.08 1,418,179 +0.80(+0.90%)
Jan 29, 2016 86.67 89.39 86.08 89.28 2,268,501 +3.26(+3.79%)
Jan 28, 2016 85.75 86.20 84.78 86.02 1,221,306 +1.17(+1.38%)
Jan 27, 2016 86.38 87.18 84.55 84.85 1,009,974 -1.75(-2.02%)
Jan 26, 2016 85.94 86.66 85.09 86.60 1,220,083 +0.85(+0.99%)
Jan 25, 2016 87.37 87.55 85.62 85.75 1,401,593 -1.76(-2.01%)
Jan 22, 2016 87.00 87.87 86.19 87.50 1,151,641 +1.55(+1.81%)
Jan 21, 2016 86.75 87.56 85.26 85.95 1,563,676 -0.04(-0.04%)
Jan 20, 2016 83.69 86.82 82.88 85.99 3,107,629 +1.04(+1.22%)
Jan 19, 2016 86.78 87.06 84.17 84.95 2,640,335 -0.57(-0.67%)
Jan 15, 2016 85.47 85.52 85.52 85.52 2,968,413 -2.65(-3.00%)
Jan 14, 2016 86.29 89.24 85.20 88.17 2,723,523 +2.45(+2.86%)
Jan 13, 2016 88.91 89.36 85.60 85.72 2,040,776 -2.94(-3.32%)
Jan 12, 2016 88.51 88.95 87.46 88.66 1,391,571 +0.79(+0.90%)
Jan 11, 2016 87.70 88.11 87.06 87.87 2,021,759 +0.80(+0.92%)
Jan 08, 2016 88.75 89.74 86.95 87.06 2,144,575 -1.22(-1.38%)
Jan 07, 2016 88.34 90.14 87.16 88.28 2,650,621 -1.45(-1.61%)
Jan 06, 2016 88.00 89.91 87.74 89.73 2,611,082 +0.32(+0.35%)
Jan 05, 2016 88.84 89.57 88.14 89.41 1,995,367 +1.46(+1.66%)
Jan 04, 2016 87.77 88.33 86.79 87.95 3,014,338 -1.98(-2.20%)
Dec 31, 2015 91.16 89.92 89.92 89.92 1,276,475 -1.66(-1.81%)
Dec 30, 2015 92.36 92.64 91.53 91.58 709,266 -0.99(-1.07%)
Dec 29, 2015 91.91 93.18 91.91 92.57 927,534 +1.04(+1.14%)
Dec 28, 2015 90.48 91.56 90.32 91.53 743,696 +0.59(+0.65%)
Dec 24, 2015 91.23 90.94 90.94 90.94 351,124 -0.38(-0.42%)
Dec 23, 2015 91.10 91.52 90.63 91.32 818,251 +0.74(+0.81%)
Dec 22, 2015 89.90 90.64 89.04 90.59 1,137,692 +1.43(+1.60%)
Dec 21, 2015 89.48 90.08 88.22 89.16 1,419,065 +0.10(+0.12%)
Dec 18, 2015 90.58 90.99 88.39 89.06 4,869,521 -2.14(-2.35%)
Dec 17, 2015 92.54 93.18 91.21 91.20 1,714,226 -1.10(-1.19%)
Dec 16, 2015 91.75 92.38 90.39 92.30 1,422,771 +1.00(+1.09%)
Dec 15, 2015 90.83 92.59 90.29 91.30 1,874,808 +1.57(+1.74%)
Dec 14, 2015 89.79 90.33 88.46 89.74 2,516,099 +0.17(+0.19%)
Dec 11, 2015 89.33 90.31 89.32 89.57 2,435,766 -0.81(-0.90%)
Dec 10, 2015 91.34 91.83 90.35 90.38 1,888,980 -0.68(-0.75%)
Dec 09, 2015 91.43 92.90 90.71 91.06 1,686,113 -0.56(-0.61%)
Dec 08, 2015 91.15 92.25 90.86 91.62 1,559,822 -0.48(-0.52%)
Dec 07, 2015 91.99 92.27 91.55 92.10 1,847,621 +0.19(+0.20%)
Dec 04, 2015 91.27 92.12 90.14 91.91 2,395,578 +2.10(+2.33%)
Dec 03, 2015 92.68 93.10 89.40 89.81 3,090,113 -2.91(-3.14%)
Dec 02, 2015 94.43 94.86 92.50 92.72 1,847,659 -2.13(-2.25%)
Dec 01, 2015 94.06 95.59 93.75 94.85 2,492,191 +1.48(+1.59%)
Nov 30, 2015 93.54 93.89 92.26 93.37 4,995,362 +0.02(+0.02%)
Nov 27, 2015 93.27 93.89 92.86 93.35 1,190,504 +0.31(+0.33%)
Nov 25, 2015 93.17 93.05 93.05 93.05 2,069,510 +0.08(+0.09%)
Nov 24, 2015 93.22 93.89 91.06 92.96 3,614,771 -1.18(-1.26%)
Nov 23, 2015 95.53 96.76 94.03 94.15 3,125,271 -2.02(-2.10%)
Nov 20, 2015 99.04 100.64 94.28 96.17 7,106,463 +5.39(+5.93%)
Nov 19, 2015 90.33 91.02 89.26 90.78 4,265,990 +0.75(+0.83%)
Nov 18, 2015 89.95 90.29 89.10 90.04 3,975,867 +0.18(+0.20%)
Nov 17, 2015 90.02 90.82 89.51 89.86 1,983,653 -0.44(-0.48%)
Nov 16, 2015 90.29 90.93 89.44 90.30 1,716,109 +0.34(+0.38%)
Nov 13, 2015 91.35 91.96 89.70 89.95 1,652,686 -1.42(-1.55%)
Nov 12, 2015 92.41 92.99 91.32 91.37 911,905 -1.25(-1.35%)
Nov 11, 2015 92.65 93.77 92.05 92.62 1,410,317 +0.48(+0.52%)
Nov 10, 2015 90.80 92.23 90.41 92.14 1,013,140 +1.28(+1.40%)
Nov 09, 2015 91.49 91.51 90.16 90.87 1,202,403 -0.72(-0.78%)
Nov 06, 2015 91.13 91.83 90.51 91.58 1,031,933 +0.47(+0.51%)
Nov 05, 2015 92.45 92.72 90.77 91.12 1,447,784 -1.00(-1.08%)
Nov 04, 2015 91.06 92.39 90.39 92.11 1,446,156 +1.06(+1.17%)
Nov 03, 2015 90.54 91.29 90.44 91.05 1,561,482 +0.19(+0.21%)
Nov 02, 2015 91.37 91.51 90.74 90.87 1,622,900 +0.07(+0.08%)
Oct 30, 2015 91.28 91.43 90.72 90.79 1,323,713 -0.29(-0.32%)
Oct 29, 2015 91.23 91.57 90.93 91.08 1,535,665 -0.23(-0.25%)
Oct 28, 2015 91.61 91.70 90.66 91.31 1,981,277 -0.04(-0.04%)
Oct 27, 2015 91.00 91.54 90.53 91.35 1,173,354 +0.30(+0.33%)
Oct 26, 2015 91.44 92.25 90.99 91.05 1,546,201 -0.21(-0.23%)
Oct 23, 2015 90.91 91.32 89.57 91.27 1,331,403 +1.01(+1.11%)
Oct 22, 2015 88.00 90.67 87.93 90.26 1,609,745 +2.79(+3.19%)
Oct 21, 2015 88.43 88.51 87.00 87.47 1,599,026 -0.40(-0.46%)
Oct 20, 2015 87.49 88.28 87.49 87.87 1,088,154 +0.20(+0.23%)
Oct 19, 2015 87.16 87.96 86.19 87.67 1,158,847 +0.43(+0.49%)
Oct 16, 2015 86.26 87.40 84.96 87.24 2,060,292 +1.11(+1.29%)
Oct 15, 2015 84.85 86.18 84.63 86.13 2,294,657 +1.88(+2.23%)
Oct 14, 2015 85.08 85.86 84.25 84.25 2,067,126 -0.89(-1.04%)
Oct 13, 2015 86.21 86.85 85.04 85.14 1,900,036 -1.72(-1.98%)
Oct 12, 2015 86.39 87.10 85.41 86.86 1,667,663 +0.48(+0.55%)
Oct 09, 2015 86.04 86.90 86.00 86.38 1,431,722 +0.38(+0.44%)
Oct 08, 2015 84.53 86.12 83.87 86.00 1,473,974 +1.24(+1.46%)
Oct 07, 2015 84.71 85.25 83.20 84.76 1,767,417 +0.42(+0.50%)
Oct 06, 2015 84.71 85.62 84.11 84.34 1,876,052 -0.46(-0.55%)
Oct 05, 2015 83.59 84.98 83.09 84.81 1,642,804 +1.68(+2.02%)
Oct 02, 2015 81.02 83.17 79.51 83.13 1,914,777 +0.59(+0.72%)
Oct 01, 2015 82.35 83.33 81.58 82.53 2,781,998 +0.10(+0.12%)
Sep 30, 2015 81.51 82.50 80.91 82.43 2,659,149 +1.78(+2.21%)
Sep 29, 2015 80.04 80.97 79.75 80.65 1,857,061 +0.57(+0.71%)
Sep 28, 2015 80.98 81.67 80.07 80.08 2,477,816 -1.54(-1.89%)
Sep 25, 2015 82.36 83.21 81.21 81.62 2,506,689 +0.02(+0.02%)
Sep 24, 2015 80.65 82.13 80.48 81.60 3,120,687 +0.25(+0.31%)
Sep 23, 2015 80.30 82.08 80.16 81.35 2,423,684 +0.69(+0.85%)
Sep 22, 2015 79.33 81.03 79.32 80.66 3,360,832 +0.04(+0.05%)
Sep 21, 2015 79.46 81.08 79.10 80.63 3,609,031 +1.23(+1.54%)
Sep 18, 2015 78.66 80.06 78.35 79.40 6,039,376 -0.26(-0.33%)
Sep 17, 2015 80.71 81.15 79.21 79.66 7,389,581 -3.44(-4.14%)
Sep 16, 2015 82.80 83.23 81.73 83.10 1,732,762 +0.45(+0.54%)
Sep 15, 2015 82.78 83.38 82.07 82.65 1,928,589 +0.16(+0.19%)
Sep 14, 2015 82.71 83.15 81.98 82.49 1,634,328 -0.46(-0.55%)
Sep 11, 2015 81.23 83.04 80.94 82.95 2,816,423 +0.94(+1.14%)
Sep 10, 2015 80.80 82.54 80.32 82.01 4,433,835 +1.54(+1.92%)
Sep 09, 2015 81.53 82.04 80.16 80.47 3,233,109 -1.02(-1.25%)
Sep 08, 2015 80.47 81.53 79.42 81.49 2,559,305 +2.42(+3.07%)
Sep 04, 2015 78.59 79.07 79.07 79.07 3,436,750 -0.85(-1.06%)
Sep 03, 2015 79.76 80.78 79.40 79.91 3,477,846 +0.19(+0.24%)
Sep 02, 2015 79.59 79.84 78.07 79.72 2,894,374 +1.61(+2.06%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.