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
Cintas Corp
(NQ:
CTAS
)
682.48
+7.93 (+1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2022
406.10
406.18
398.71
399.96
455,991
-2.81(-0.70%)
Aug 30, 2022
410.49
411.01
399.60
402.77
331,689
-6.19(-1.51%)
Aug 29, 2022
409.77
412.74
407.34
408.96
297,658
-3.95(-0.96%)
Aug 26, 2022
426.51
427.14
412.36
412.92
512,195
-13.08(-3.07%)
Aug 25, 2022
426.08
426.20
421.47
426.00
244,221
+4.14(+0.98%)
Aug 24, 2022
420.84
423.18
419.20
421.86
253,598
+1.09(+0.26%)
Aug 23, 2022
420.78
423.22
419.48
420.77
294,978
-2.24(-0.53%)
Aug 22, 2022
425.29
426.82
422.51
423.01
285,847
-6.12(-1.43%)
Aug 19, 2022
431.57
433.47
427.62
429.14
273,723
-3.85(-0.89%)
Aug 18, 2022
431.67
434.27
430.58
432.99
284,299
+1.32(+0.31%)
Aug 17, 2022
426.50
432.20
426.41
431.67
299,886
+1.27(+0.29%)
Aug 16, 2022
429.52
431.91
427.46
430.40
330,651
-1.20(-0.28%)
Aug 15, 2022
423.96
432.26
423.96
431.60
282,683
+4.71(+1.10%)
Aug 12, 2022
424.82
427.69
422.27
426.89
261,473
+5.65(+1.34%)
Aug 11, 2022
424.78
426.50
419.51
421.24
210,667
-2.10(-0.50%)
Aug 10, 2022
424.44
425.44
420.11
423.34
361,006
+6.91(+1.66%)
Aug 09, 2022
418.45
418.51
415.26
416.43
388,729
-0.86(-0.21%)
Aug 08, 2022
418.01
418.96
414.54
417.29
444,110
+1.96(+0.47%)
Aug 05, 2022
415.67
417.57
412.72
415.33
300,147
-3.51(-0.84%)
Aug 04, 2022
418.13
420.76
415.91
418.84
513,698
+1.10(+0.26%)
Aug 03, 2022
415.29
419.71
414.27
417.74
311,003
+3.25(+0.78%)
Aug 02, 2022
415.36
417.51
409.97
414.50
407,320
-1.15(-0.28%)
Aug 01, 2022
414.56
416.41
412.35
415.64
289,378
-1.53(-0.37%)
Jul 29, 2022
411.79
418.27
409.99
417.17
489,883
+5.36(+1.30%)
Jul 28, 2022
402.61
412.77
399.43
411.81
452,860
+10.58(+2.64%)
Jul 27, 2022
392.06
403.34
390.85
401.23
481,790
+11.18(+2.87%)
Jul 26, 2022
388.64
390.70
386.10
390.05
365,687
+1.14(+0.29%)
Jul 25, 2022
390.21
390.21
385.88
388.92
217,324
-0.06(-0.02%)
Jul 22, 2022
393.99
395.11
386.57
388.98
291,824
-3.20(-0.81%)
Jul 21, 2022
385.59
392.19
384.59
392.17
480,381
+7.75(+2.01%)
Jul 20, 2022
381.49
385.91
378.34
384.43
412,521
+5.30(+1.40%)
Jul 19, 2022
375.24
379.93
373.26
379.13
705,008
+7.61(+2.05%)
Jul 18, 2022
382.44
382.49
370.61
371.52
610,404
-9.17(-2.41%)
Jul 15, 2022
384.27
385.62
378.22
380.69
801,729
+1.13(+0.30%)
Jul 14, 2022
382.94
382.94
366.23
379.56
643,987
+9.37(+2.53%)
Jul 13, 2022
365.47
373.01
358.50
370.19
480,152
+0.11(+0.03%)
Jul 12, 2022
372.66
378.20
368.23
370.08
478,504
-3.25(-0.87%)
Jul 11, 2022
373.20
376.37
372.40
373.33
470,850
-0.29(-0.08%)
Jul 08, 2022
372.89
374.81
369.81
373.62
440,734
+0.18(+0.05%)
Jul 07, 2022
370.39
374.94
370.39
373.44
410,019
+0.75(+0.20%)
Jul 06, 2022
371.44
375.07
367.79
372.69
358,391
+4.67(+1.27%)
Jul 05, 2022
366.28
368.57
356.48
368.02
478,258
-1.32(-0.36%)
Jul 01, 2022
366.23
370.98
364.28
369.35
440,059
+3.12(+0.85%)
Jun 30, 2022
360.60
368.37
360.36
366.23
375,608
+1.06(+0.29%)
Jun 29, 2022
366.34
366.93
361.55
365.17
251,074
+0.94(+0.26%)
Jun 28, 2022
373.48
376.49
363.28
364.23
305,597
-8.26(-2.22%)
Jun 27, 2022
372.16
375.68
368.27
372.48
318,247
+0.72(+0.19%)
Jun 24, 2022
361.51
372.14
361.51
371.77
815,199
+12.40(+3.45%)
Jun 23, 2022
355.09
360.57
351.55
359.37
520,088
+7.17(+2.03%)
Jun 22, 2022
349.03
355.15
345.04
352.20
444,427
+0.78(+0.22%)
Jun 21, 2022
343.94
352.76
343.75
351.41
655,076
+10.85(+3.19%)
Jun 17, 2022
341.69
347.41
339.57
340.56
1,084,644
-1.51(-0.44%)
Jun 16, 2022
344.94
344.94
337.14
342.07
739,803
-5.83(-1.68%)
Jun 15, 2022
352.05
353.45
341.42
347.90
799,903
+2.35(+0.68%)
Jun 14, 2022
352.17
352.71
342.27
345.55
699,198
-5.30(-1.51%)
Jun 13, 2022
360.02
361.23
348.90
350.86
683,404
-16.58(-4.51%)
Jun 10, 2022
376.79
377.94
367.38
367.44
453,490
-15.84(-4.13%)
Jun 09, 2022
388.34
391.93
383.28
383.28
386,315
-8.27(-2.11%)
Jun 08, 2022
393.72
396.42
387.46
391.55
458,583
-4.16(-1.05%)
Jun 07, 2022
387.45
397.57
386.63
395.71
363,831
+6.06(+1.55%)
Jun 06, 2022
391.86
393.75
388.84
389.65
377,777
+1.30(+0.34%)
Jun 03, 2022
386.89
389.42
384.86
388.35
512,760
-2.10(-0.54%)
Jun 02, 2022
383.70
390.65
381.73
390.45
486,341
+7.29(+1.90%)
Jun 01, 2022
390.95
391.82
382.83
383.16
595,795
-7.38(-1.89%)
May 31, 2022
385.86
392.35
382.36
390.54
1,122,292
+1.39(+0.36%)
May 27, 2022
377.62
389.73
377.62
389.15
557,282
+13.22(+3.52%)
May 26, 2022
365.15
378.31
363.49
375.94
508,270
+15.47(+4.29%)
May 25, 2022
360.90
365.62
359.10
360.46
677,235
-3.23(-0.89%)
May 24, 2022
362.46
365.72
359.43
363.69
475,986
+0.65(+0.18%)
May 23, 2022
358.29
364.01
356.93
363.04
318,762
+6.53(+1.83%)
May 20, 2022
354.86
356.86
348.41
356.51
464,535
+4.73(+1.34%)
May 19, 2022
348.69
355.79
345.12
351.79
639,146
+0.53(+0.15%)
May 18, 2022
369.58
370.06
349.73
351.26
669,666
-22.60(-6.04%)
May 17, 2022
375.51
376.12
370.61
373.86
456,794
+3.51(+0.95%)
May 16, 2022
367.00
371.18
363.66
370.35
417,425
+1.73(+0.47%)
May 13, 2022
363.19
371.20
357.50
368.62
438,315
+9.57(+2.67%)
May 12, 2022
361.83
364.84
354.21
359.05
630,726
-3.70(-1.02%)
May 11, 2022
367.20
372.91
362.40
362.75
537,717
-7.13(-1.93%)
May 10, 2022
373.90
374.10
363.67
369.88
557,554
+3.91(+1.07%)
May 09, 2022
370.91
373.22
365.13
365.97
555,033
-9.50(-2.53%)
May 06, 2022
376.51
377.37
369.01
375.46
459,863
-2.74(-0.72%)
May 05, 2022
387.73
389.88
375.64
378.20
469,125
-13.97(-3.56%)
May 04, 2022
381.82
393.82
378.50
392.17
460,951
+10.48(+2.75%)
May 03, 2022
383.45
384.95
380.14
381.69
495,258
-1.12(-0.29%)
May 02, 2022
389.40
391.96
377.49
382.81
747,119
-5.67(-1.46%)
Apr 29, 2022
397.69
400.07
387.37
388.49
625,419
-13.14(-3.27%)
Apr 28, 2022
396.17
403.43
392.89
401.63
592,834
+9.49(+2.42%)
Apr 27, 2022
391.12
398.41
390.65
392.14
617,368
+1.36(+0.35%)
Apr 26, 2022
398.22
399.83
390.79
390.79
400,385
-10.12(-2.52%)
Apr 25, 2022
399.09
401.27
390.91
400.91
571,510
+1.93(+0.48%)
Apr 22, 2022
409.40
416.71
398.24
398.98
432,650
-10.66(-2.60%)
Apr 21, 2022
413.33
416.75
409.16
409.64
398,023
-2.51(-0.61%)
Apr 20, 2022
411.79
414.45
410.86
412.15
336,138
+2.44(+0.60%)
Apr 19, 2022
403.18
411.58
403.18
409.71
381,218
+5.65(+1.40%)
Apr 18, 2022
402.64
408.29
401.40
404.06
309,711
-0.48(-0.12%)
Apr 14, 2022
412.24
414.12
403.78
404.54
353,643
-5.58(-1.36%)
Apr 13, 2022
408.78
412.67
407.78
410.12
423,959
+3.53(+0.87%)
Apr 12, 2022
412.06
415.86
404.91
406.59
410,578
-2.19(-0.54%)
Apr 11, 2022
417.83
418.98
408.13
408.78
489,886
-10.86(-2.59%)
Apr 08, 2022
424.29
425.20
418.82
419.64
341,463
-5.01(-1.18%)
Apr 07, 2022
420.62
426.19
418.18
424.65
367,176
+3.02(+0.72%)
Apr 06, 2022
419.61
422.49
416.46
421.63
399,687
-0.24(-0.06%)
Apr 05, 2022
417.40
427.00
417.40
421.87
506,589
+2.13(+0.51%)
Apr 04, 2022
414.72
422.08
413.97
419.74
420,695
+5.22(+1.26%)
Apr 01, 2022
416.21
419.02
412.04
414.52
471,967
-1.48(-0.36%)
Mar 31, 2022
423.76
425.82
415.10
416.00
524,037
-6.47(-1.53%)
Mar 30, 2022
424.72
425.56
420.86
422.47
381,253
+0.49(+0.12%)
Mar 29, 2022
416.61
424.06
413.83
421.98
693,011
+8.09(+1.95%)
Mar 28, 2022
402.90
414.00
402.69
413.89
660,023
+9.70(+2.40%)
Mar 25, 2022
403.88
404.61
397.91
404.19
596,627
+2.85(+0.71%)
Mar 24, 2022
396.02
401.35
390.00
401.35
761,365
+8.87(+2.26%)
Mar 23, 2022
385.75
395.67
382.85
392.48
712,472
+8.16(+2.12%)
Mar 22, 2022
385.20
386.97
382.53
384.32
702,307
+1.66(+0.43%)
Mar 21, 2022
389.11
391.50
378.02
382.66
1,023,583
-8.87(-2.27%)
Mar 18, 2022
386.32
393.75
383.46
391.53
673,345
+5.27(+1.36%)
Mar 17, 2022
380.35
386.26
376.62
386.26
310,370
+5.72(+1.50%)
Mar 16, 2022
375.93
381.51
372.10
380.54
382,546
+6.87(+1.84%)
Mar 15, 2022
370.50
374.97
368.62
373.67
372,933
+6.94(+1.89%)
Mar 14, 2022
370.60
370.60
363.09
366.73
369,823
+5.58(+1.55%)
Mar 11, 2022
366.23
367.22
360.74
361.14
380,303
-0.44(-0.12%)
Mar 10, 2022
360.40
362.71
355.36
361.58
498,442
-4.31(-1.18%)
Mar 09, 2022
367.51
368.08
362.52
365.90
471,054
+6.50(+1.81%)
Mar 08, 2022
360.77
366.48
356.36
359.39
852,645
-3.43(-0.95%)
Mar 07, 2022
370.20
371.73
362.25
362.83
493,263
-7.75(-2.09%)
Mar 04, 2022
369.72
373.26
367.23
370.58
327,475
+0.53(+0.14%)
Mar 03, 2022
374.35
376.03
369.18
370.05
397,324
-2.52(-0.68%)
Mar 02, 2022
364.90
374.88
364.07
372.58
519,784
+8.65(+2.38%)
Mar 01, 2022
366.35
367.44
360.61
363.93
446,212
-3.10(-0.84%)
Feb 28, 2022
364.56
368.21
361.23
367.03
439,157
-1.96(-0.53%)
Feb 25, 2022
366.18
369.69
364.65
368.99
440,383
+3.23(+0.88%)
Feb 24, 2022
350.10
366.44
348.74
365.76
757,312
+9.89(+2.78%)
Feb 23, 2022
363.53
367.55
355.46
355.87
596,408
-5.96(-1.65%)
Feb 22, 2022
364.31
367.60
359.77
361.83
602,011
-1.53(-0.42%)
Feb 18, 2022
363.36
0
+0.91(+0.25%)
Feb 17, 2022
368.04
369.22
361.82
362.45
664,189
-7.75(-2.09%)
Feb 16, 2022
369.00
371.30
364.21
370.21
463,445
+0.80(+0.22%)
Feb 15, 2022
367.04
370.21
365.12
369.41
448,513
+7.09(+1.96%)
Feb 14, 2022
367.68
369.07
360.26
362.32
421,418
-3.99(-1.09%)
Feb 11, 2022
373.85
374.38
365.47
366.31
400,649
-5.97(-1.60%)
Feb 10, 2022
375.01
378.55
369.79
372.28
532,707
-9.68(-2.53%)
Feb 09, 2022
379.85
383.02
379.50
381.95
328,005
+7.82(+2.09%)
Feb 08, 2022
371.65
376.62
367.73
374.13
260,143
+3.59(+0.97%)
Feb 07, 2022
373.25
376.05
369.92
370.54
430,383
-1.89(-0.51%)
Feb 04, 2022
373.59
377.11
370.89
372.43
467,399
-3.19(-0.85%)
Feb 03, 2022
380.42
374.92
375.62
475,663
-6.21(-1.63%)
Feb 02, 2022
378.75
382.77
378.51
381.84
445,556
+4.03(+1.07%)
Feb 01, 2022
381.00
383.65
373.08
377.81
686,793
+0.99(+0.26%)
Jan 28, 2022
367.43
377.01
363.68
376.82
524,757
+8.38(+2.27%)
Jan 27, 2022
375.63
378.42
367.28
368.44
616,877
-3.50(-0.94%)
Jan 26, 2022
374.11
382.72
368.78
371.95
948,322
+0.08(+0.02%)
Jan 25, 2022
369.04
375.93
368.00
371.87
756,168
-4.97(-1.32%)
Jan 24, 2022
365.76
377.36
362.57
376.83
961,088
+6.64(+1.79%)
Jan 21, 2022
371.56
376.43
369.87
370.19
825,294
-0.77(-0.21%)
Jan 20, 2022
382.59
383.43
369.87
370.96
549,861
-7.35(-1.94%)
Jan 19, 2022
382.96
385.78
377.94
378.31
577,750
-3.14(-0.82%)
Jan 18, 2022
382.02
384.76
379.83
381.46
673,794
-6.23(-1.61%)
Jan 14, 2022
387.69
0
-7.11(-1.80%)
Jan 13, 2022
396.78
398.16
394.17
394.80
723,150
-1.43(-0.36%)
Jan 12, 2022
399.27
399.93
394.96
396.23
542,688
+1.08(+0.27%)
Jan 11, 2022
389.37
395.89
382.71
395.15
537,309
+5.73(+1.47%)
Jan 10, 2022
384.91
389.93
381.12
389.43
795,298
+1.77(+0.46%)
Jan 07, 2022
392.61
392.61
387.63
387.66
622,850
-5.44(-1.38%)
Jan 06, 2022
396.00
399.73
391.25
393.10
744,779
-3.40(-0.86%)
Jan 05, 2022
413.60
415.41
395.61
396.50
763,989
-18.17(-4.38%)
Jan 04, 2022
415.65
417.25
412.62
414.67
710,971
+1.00(+0.24%)
Jan 03, 2022
431.48
431.80
412.63
413.68
658,627
-18.61(-4.31%)
Dec 31, 2021
427.10
434.16
427.10
432.29
327,744
+3.53(+0.82%)
Dec 30, 2021
434.32
436.77
428.00
428.76
257,290
-5.26(-1.21%)
Dec 29, 2021
433.85
436.21
431.99
434.01
214,321
+0.82(+0.19%)
Dec 28, 2021
432.12
434.12
430.79
433.19
280,280
+1.97(+0.46%)
Dec 27, 2021
427.47
431.85
423.40
431.22
329,893
+6.91(+1.63%)
Dec 23, 2021
421.21
431.59
421.16
424.32
637,465
+5.96(+1.42%)
Dec 22, 2021
419.44
419.44
410.84
418.36
756,280
-7.71(-1.81%)
Dec 21, 2021
421.44
427.66
419.80
426.06
693,920
+6.68(+1.59%)
Dec 20, 2021
421.01
422.37
414.33
419.38
848,830
-8.36(-1.95%)
Dec 17, 2021
442.73
443.77
426.55
427.74
942,748
-15.90(-3.58%)
Dec 16, 2021
449.43
449.43
440.74
443.64
533,125
-2.83(-0.63%)
Dec 15, 2021
438.64
447.24
438.55
446.47
528,193
+8.90(+2.03%)
Dec 14, 2021
442.04
449.55
430.81
437.57
534,972
-8.62(-1.93%)
Dec 13, 2021
446.75
450.11
442.99
446.20
548,053
-0.99(-0.22%)
Dec 10, 2021
440.76
447.92
439.56
447.19
464,080
+9.09(+2.08%)
Dec 09, 2021
439.90
440.84
436.54
438.10
309,960
-1.80(-0.41%)
Dec 08, 2021
435.07
441.39
434.93
439.90
403,551
+4.84(+1.11%)
Dec 07, 2021
429.95
438.67
427.75
435.07
540,529
+10.44(+2.46%)
Dec 06, 2021
423.64
427.48
420.48
424.63
456,974
+7.85(+1.88%)
Dec 03, 2021
422.33
429.73
410.12
416.78
639,255
-4.78(-1.13%)
Dec 02, 2021
408.16
424.12
407.39
421.56
787,451
+14.19(+3.48%)
Dec 01, 2021
417.94
423.82
406.93
407.36
442,268
-4.46(-1.08%)
Nov 30, 2021
424.05
427.40
410.17
411.82
993,774
-12.23(-2.88%)
Nov 29, 2021
423.14
426.86
423.14
424.05
346,065
+6.28(+1.50%)
Nov 26, 2021
425.43
429.39
415.40
417.77
347,022
-12.94(-3.01%)
Nov 24, 2021
427.32
431.47
423.49
430.72
328,125
+2.34(+0.55%)
Nov 23, 2021
433.78
435.16
426.67
428.38
319,469
-4.39(-1.01%)
Nov 22, 2021
435.62
441.62
432.62
432.76
332,026
-2.33(-0.54%)
Nov 19, 2021
434.92
438.17
431.36
435.10
340,026
+3.19(+0.74%)
Nov 18, 2021
434.50
432.44
431.33
431.91
256,176
-1.73(-0.40%)
Nov 17, 2021
432.46
434.13
428.61
433.63
181,380
+1.17(+0.27%)
Nov 16, 2021
427.64
432.73
425.69
432.46
240,569
+4.32(+1.01%)
Nov 15, 2021
428.50
430.68
425.20
428.14
174,886
+0.32(+0.08%)
Nov 12, 2021
425.02
429.02
422.08
427.82
224,184
+5.41(+1.28%)
Nov 11, 2021
423.83
425.15
421.28
422.40
256,418
+0.08(+0.02%)
Nov 10, 2021
423.86
422.33
389,031
-2.96(-0.70%)
Nov 09, 2021
425.43
427.00
422.44
425.29
257,787
+0.09(+0.02%)
Nov 08, 2021
432.03
433.80
420.74
425.20
361,664
-4.95(-1.15%)
Nov 05, 2021
432.19
437.00
429.74
430.15
299,340
+1.32(+0.31%)
Nov 04, 2021
425.82
432.09
424.55
428.83
290,754
+2.60(+0.61%)
Nov 03, 2021
423.70
426.80
418.96
426.23
309,158
+2.53(+0.60%)
Nov 02, 2021
421.86
424.21
417.15
423.70
281,957
+4.48(+1.07%)
Nov 01, 2021
422.98
421.58
418.07
419.22
223,460
-2.32(-0.55%)
Oct 29, 2021
413.78
424.69
413.12
421.54
380,680
+6.85(+1.65%)
Oct 28, 2021
412.21
415.17
409.58
414.69
226,716
+3.04(+0.74%)
Oct 27, 2021
419.78
418.26
411.38
411.65
207,206
-7.36(-1.76%)
Oct 26, 2021
418.72
419.01
341,990
+1.86(+0.45%)
Oct 25, 2021
415.03
418.58
413.45
417.15
298,365
+1.71(+0.41%)
Oct 22, 2021
415.01
417.49
414.71
415.44
274,845
+2.13(+0.52%)
Oct 21, 2021
412.45
415.05
410.46
413.31
300,975
+0.92(+0.22%)
Oct 20, 2021
413.58
415.55
411.50
412.39
271,052
-0.19(-0.05%)
Oct 19, 2021
411.42
412.58
408.43
412.58
186,775
+2.75(+0.67%)
Oct 18, 2021
403.71
410.16
402.46
409.83
271,764
+4.90(+1.21%)
Oct 15, 2021
406.86
408.48
403.72
404.93
352,964
-0.38(-0.09%)
Oct 14, 2021
399.06
405.72
396.90
405.31
353,585
+10.79(+2.74%)
Oct 13, 2021
394.80
398.37
391.98
394.51
326,041
+1.30(+0.33%)
Oct 12, 2021
391.82
395.10
391.24
393.22
358,627
+1.59(+0.40%)
Oct 11, 2021
392.21
397.23
391.58
391.63
275,448
-0.42(-0.11%)
Oct 08, 2021
391.25
393.61
388.75
392.05
326,483
+1.95(+0.50%)
Oct 07, 2021
387.99
392.89
387.11
390.10
352,909
+4.73(+1.23%)
Oct 06, 2021
378.37
385.72
376.10
385.37
330,790
+3.98(+1.04%)
Oct 05, 2021
376.32
384.31
375.79
381.39
382,708
+5.60(+1.49%)
Oct 04, 2021
379.58
380.08
372.11
375.79
640,240
-1.19(-0.31%)
Oct 01, 2021
372.66
378.37
367.24
376.98
439,113
+6.48(+1.75%)
Sep 30, 2021
380.12
380.45
370.26
370.50
480,995
-8.37(-2.21%)
Sep 29, 2021
382.86
388.56
374.59
378.87
489,042
+3.11(+0.83%)
Sep 28, 2021
382.41
383.33
374.83
375.76
492,626
-9.07(-2.36%)
Sep 27, 2021
388.72
393.02
384.02
384.84
405,286
-5.92(-1.51%)
Sep 24, 2021
387.71
391.68
387.20
390.75
252,384
-0.30(-0.08%)
Sep 23, 2021
386.29
392.09
385.16
391.06
247,796
+5.43(+1.41%)
Sep 22, 2021
386.45
387.72
381.16
385.62
303,697
+2.82(+0.74%)
Sep 21, 2021
384.18
386.49
381.13
382.80
351,075
-0.29(-0.08%)
Sep 20, 2021
378.80
383.55
376.93
383.09
541,696
+0.72(+0.19%)
Sep 17, 2021
387.97
389.18
381.36
382.37
1,282,229
-6.51(-1.67%)
Sep 16, 2021
388.12
389.67
384.99
388.88
278,902
+0.77(+0.20%)
Sep 15, 2021
385.76
389.32
384.46
388.12
466,027
+2.59(+0.67%)
Sep 14, 2021
398.18
398.18
384.97
385.53
691,002
-10.15(-2.57%)
Sep 13, 2021
396.61
398.86
393.23
395.68
767,995
+2.74(+0.70%)
Sep 10, 2021
390.98
398.34
390.17
392.93
445,436
+3.55(+0.91%)
Sep 09, 2021
388.50
390.75
386.97
389.38
306,683
+1.71(+0.44%)
Sep 08, 2021
380.91
387.79
379.84
387.67
228,658
+6.71(+1.76%)
Sep 07, 2021
383.71
385.43
380.61
380.96
257,760
-4.98(-1.29%)
Sep 03, 2021
384.81
387.47
384.15
385.94
343,807
+0.15(+0.04%)
Sep 02, 2021
387.93
388.51
382.97
385.80
313,921
+0.26(+0.07%)
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.