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
Roche Holding Ltd
(OP:
RHHVF
)
270.09
-3.92 (-1.43%)
Streaming Delayed Price
Updated: 1:55 PM EDT, Jun 14, 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 (%)
Sep 30, 2014
293.90
295.53
293.90
295.45
3,141
-0.29(-0.10%)
Sep 29, 2014
294.73
295.80
294.20
295.74
25,863
+0.49(+0.17%)
Sep 26, 2014
297.00
297.22
295.25
295.25
22,812
-3.14(-1.05%)
Sep 25, 2014
300.60
300.60
297.40
298.39
252
-1.91(-0.64%)
Sep 24, 2014
299.96
300.95
299.96
300.30
15,798
-0.70(-0.23%)
Sep 23, 2014
299.95
301.00
299.95
301.00
95
+1.00(+0.33%)
Sep 22, 2014
303.17
303.17
300.00
300.00
248
-1.35(-0.45%)
Sep 19, 2014
301.20
301.37
300.25
301.35
859
-1.95(-0.64%)
Sep 18, 2014
302.85
303.30
302.40
303.30
499
+4.05(+1.35%)
Sep 17, 2014
300.97
300.97
299.25
299.25
8,078
+1.70(+0.57%)
Sep 16, 2014
297.55
297.55
297.55
297.55
2
+3.01(+1.02%)
Sep 15, 2014
295.26
296.03
294.50
294.54
134
+1.64(+0.56%)
Sep 12, 2014
292.46
293.95
292.40
292.90
159
-1.25(-0.42%)
Sep 11, 2014
279.82
294.54
279.82
294.15
1,006
+3.41(+1.17%)
Sep 10, 2014
289.26
290.74
289.26
290.74
13,314
+0.29(+0.10%)
Sep 09, 2014
289.89
290.45
289.89
290.45
3,224
+1.97(+0.68%)
Sep 08, 2014
289.44
291.01
288.48
288.48
10,672
-1.77(-0.61%)
Sep 05, 2014
290.25
289.40
290.25
1,077
+0.85(+0.29%)
Sep 04, 2014
290.85
290.85
289.40
289.40
5,015
-4.70(-1.60%)
Sep 03, 2014
295.55
296.30
289.36
294.10
5,509
+2.60(+0.89%)
Sep 02, 2014
292.35
290.73
291.50
121
-0.64(-0.22%)
Aug 29, 2014
292.14
292.14
292.14
0
-0.11(-0.04%)
Aug 28, 2014
290.39
292.25
290.39
292.25
717
-0.65(-0.22%)
Aug 27, 2014
293.55
293.00
292.90
721
-0.10(-0.03%)
Aug 26, 2014
293.73
294.74
293.00
293.00
187
+0.56(+0.19%)
Aug 25, 2014
292.20
320.50
291.50
292.44
1,457
+1.14(+0.39%)
Aug 22, 2014
291.45
291.45
291.27
291.30
1,210
-0.55(-0.19%)
Aug 21, 2014
291.85
290.65
291.85
1,720
+0.55(+0.19%)
Aug 20, 2014
291.30
291.92
290.99
291.30
16,186
+1.06(+0.37%)
Aug 18, 2014
290.24
290.24
290.24
0
+1.08(+0.37%)
Aug 15, 2014
291.45
292.12
284.04
289.16
15,325
-0.28(-0.10%)
Aug 14, 2014
286.40
289.44
289.44
861
+3.04(+1.06%)
Aug 13, 2014
286.25
286.98
286.25
286.40
906
+1.96(+0.69%)
Aug 12, 2014
285.20
285.56
284.44
284.44
355
-1.61(-0.56%)
Aug 11, 2014
287.50
287.50
286.05
286.05
2,474
-0.90(-0.31%)
Aug 08, 2014
282.75
286.95
282.68
286.95
2,081
+3.56(+1.26%)
Aug 07, 2014
285.56
285.56
283.39
283.39
1,472
-3.95(-1.37%)
Aug 06, 2014
286.23
287.34
286.23
287.34
4,448
-0.57(-0.20%)
Aug 05, 2014
290.07
291.15
287.91
287.91
1,847
-0.24(-0.08%)
Aug 04, 2014
288.45
288.45
286.95
288.15
227
-1.85(-0.64%)
Aug 01, 2014
287.15
292.39
286.95
290.00
296
-0.90(-0.31%)
Jul 31, 2014
293.76
293.76
290.90
290.90
919
-1.75(-0.60%)
Jul 30, 2014
294.78
294.78
292.65
292.65
149
+0.70(+0.24%)
Jul 29, 2014
295.03
295.08
291.95
291.95
596
-1.05(-0.36%)
Jul 28, 2014
294.02
294.92
293.00
293.00
8,309
-1.90(-0.64%)
Jul 25, 2014
296.21
296.21
294.85
294.90
8,060
-2.00(-0.67%)
Jul 24, 2014
298.17
298.27
296.90
296.90
148
+3.35(+1.14%)
Jul 23, 2014
294.05
295.70
293.55
293.55
123
-0.67(-0.23%)
Jul 22, 2014
295.24
295.61
294.22
294.22
299
+1.47(+0.50%)
Jul 21, 2014
293.50
293.64
288.89
292.75
387
-0.39(-0.13%)
Jul 18, 2014
293.22
293.22
291.92
293.14
158
+0.45(+0.15%)
Jul 17, 2014
295.23
295.37
292.69
292.69
600
-3.21(-1.08%)
Jul 16, 2014
298.00
298.87
295.90
295.90
1,196
-4.10(-1.37%)
Jul 15, 2014
300.97
300.97
300.00
300.00
291
+1.10(+0.37%)
Jul 14, 2014
299.75
300.55
298.90
298.90
676
+5.33(+1.82%)
Jul 11, 2014
292.80
294.85
292.80
293.57
170
-1.21(-0.41%)
Jul 10, 2014
294.12
294.80
293.70
294.78
267
-3.57(-1.20%)
Jul 09, 2014
295.40
298.35
295.40
298.35
2,897
-1.62(-0.54%)
Jul 08, 2014
299.00
299.97
299.00
299.97
15
+0.99(+0.33%)
Jul 07, 2014
299.90
300.54
298.98
298.98
337
-1.57(-0.52%)
Jul 03, 2014
300.55
300.55
300.55
0
+4.65(+1.57%)
Jul 02, 2014
296.15
296.63
295.90
295.90
43
-1.90(-0.64%)
Jul 01, 2014
298.59
298.75
297.52
297.80
11,798
-0.15(-0.05%)
Jun 30, 2014
298.60
299.27
297.95
297.95
384
+1.95(+0.66%)
Jun 27, 2014
295.44
296.00
295.00
296.00
462
+4.30(+1.47%)
Jun 26, 2014
291.70
292.30
291.70
291.70
299
-1.85(-0.63%)
Jun 25, 2014
293.55
293.55
293.55
293.55
22
-1.15(-0.39%)
Jun 24, 2014
295.80
296.23
294.70
294.70
10,637
-0.80(-0.27%)
Jun 23, 2014
296.45
296.69
295.50
295.50
218
-3.74(-1.25%)
Jun 20, 2014
299.65
301.50
299.24
299.24
296
+2.42(+0.81%)
Jun 19, 2014
297.78
298.65
296.82
296.82
1,680
+0.57(+0.19%)
Jun 18, 2014
294.68
296.42
294.20
296.25
3,093
-0.54(-0.18%)
Jun 17, 2014
296.30
296.79
296.30
296.79
4,175
-0.05(-0.02%)
Jun 16, 2014
296.35
296.84
296.35
296.84
5,811
+1.84(+0.62%)
Jun 13, 2014
295.90
296.67
295.00
295.00
1,439
-3.90(-1.30%)
Jun 12, 2014
299.45
302.21
298.90
298.90
69
-1.20(-0.40%)
Jun 11, 2014
301.57
301.57
299.90
300.10
621
-2.54(-0.84%)
Jun 10, 2014
302.60
303.85
302.02
302.64
19,110
+3.09(+1.03%)
Jun 06, 2014
298.90
299.55
298.65
299.55
1,460
-2.09(-0.69%)
Jun 05, 2014
300.20
301.83
300.20
301.64
7,863
+2.08(+0.69%)
Jun 04, 2014
299.20
299.56
299.20
299.56
27
+1.35(+0.45%)
Jun 03, 2014
298.68
299.15
297.96
298.21
9,981
-1.14(-0.38%)
Jun 02, 2014
299.00
300.30
299.00
299.35
268
+3.82(+1.29%)
May 30, 2014
294.80
295.53
293.12
295.53
119
-0.38(-0.13%)
May 29, 2014
295.15
296.27
295.15
295.91
582
+0.86(+0.29%)
May 28, 2014
295.52
296.37
295.05
295.05
5,518
-1.99(-0.67%)
May 27, 2014
296.77
298.31
296.50
297.04
201
-3.66(-1.22%)
May 23, 2014
300.70
300.70
300.70
0
+4.55(+1.54%)
May 22, 2014
299.65
299.65
296.15
296.15
2,583
-2.18(-0.73%)
May 21, 2014
298.87
298.87
297.30
298.33
354
+0.72(+0.24%)
May 20, 2014
299.20
299.87
297.61
297.61
509
-5.19(-1.71%)
May 19, 2014
300.46
302.80
300.36
302.80
12,736
+2.55(+0.85%)
May 16, 2014
301.68
302.39
299.94
300.25
12,526
+1.54(+0.52%)
May 15, 2014
297.67
299.10
297.67
298.71
2,967
+4.01(+1.36%)
May 14, 2014
294.30
296.29
294.30
294.70
10,793
+5.50(+1.90%)
May 13, 2014
288.29
289.24
288.29
289.20
235
+0.22(+0.08%)
May 12, 2014
288.75
289.33
287.70
288.98
5,188
-0.73(-0.25%)
May 09, 2014
288.77
289.71
287.65
289.71
454
+2.73(+0.95%)
May 08, 2014
288.98
289.79
286.98
286.98
50,084
-1.39(-0.48%)
May 07, 2014
288.82
290.04
287.20
288.37
3,261
-0.35(-0.12%)
May 06, 2014
287.59
288.85
287.59
288.72
4,768
+0.27(+0.09%)
May 05, 2014
287.45
288.45
286.80
288.45
1,801
-1.50(-0.52%)
May 02, 2014
290.00
290.77
288.65
289.95
1,042
-2.97(-1.01%)
May 01, 2014
293.79
293.79
292.92
292.92
694
-0.53(-0.18%)
Apr 30, 2014
293.26
293.45
291.72
293.45
50,970
+4.96(+1.72%)
Apr 29, 2014
289.80
290.72
288.49
288.49
804
-0.26(-0.09%)
Apr 28, 2014
293.25
293.25
287.07
288.75
324
-0.10(-0.03%)
Apr 25, 2014
288.90
289.64
288.85
288.85
175
+0.10(+0.03%)
Apr 24, 2014
289.10
289.10
288.75
288.75
2,794
-2.53(-0.87%)
Apr 23, 2014
293.35
293.35
290.85
291.28
70
+1.08(+0.37%)
Apr 22, 2014
291.25
292.32
290.20
290.20
505
-0.43(-0.15%)
Apr 21, 2014
290.10
290.63
288.50
290.63
727
+2.13(+0.74%)
Apr 17, 2014
288.50
288.50
288.50
0
-0.55(-0.19%)
Apr 16, 2014
288.23
289.05
287.50
289.05
602
+2.55(+0.89%)
Apr 15, 2014
290.20
290.87
285.75
286.50
332
-3.75(-1.29%)
Apr 14, 2014
289.00
290.35
287.71
290.25
1,940
+5.61(+1.97%)
Apr 11, 2014
283.00
286.15
283.00
284.64
0
-4.67(-1.61%)
Apr 10, 2014
291.00
291.52
289.31
289.31
422
-2.50(-0.86%)
Apr 09, 2014
289.45
291.81
289.45
291.81
1,801
+0.51(+0.18%)
Apr 08, 2014
291.57
291.86
290.85
291.30
1,319
+1.36(+0.47%)
Apr 07, 2014
292.68
293.21
289.94
289.94
926
-3.65(-1.24%)
Apr 04, 2014
295.38
296.13
293.59
293.59
0
-2.96(-1.00%)
Apr 03, 2014
296.30
300.43
296.30
296.55
529
-1.15(-0.39%)
Apr 02, 2014
297.70
297.70
297.70
297.70
330
-0.95(-0.32%)
Apr 01, 2014
301.23
301.23
298.65
298.65
337
-2.20(-0.73%)
Mar 31, 2014
303.34
303.34
299.35
300.85
469
+0.90(+0.30%)
Mar 28, 2014
299.65
300.88
299.65
299.95
0
+4.05(+1.37%)
Mar 27, 2014
297.25
298.66
295.90
295.90
1,093
-2.02(-0.68%)
Mar 26, 2014
300.20
301.11
297.92
297.92
476
-1.58(-0.53%)
Mar 25, 2014
298.95
301.63
298.74
299.50
425
+4.12(+1.39%)
Mar 24, 2014
293.75
295.38
293.17
295.38
134
-3.57(-1.19%)
Mar 21, 2014
299.95
300.81
298.95
298.95
4,118
+1.90(+0.64%)
Mar 20, 2014
297.07
297.07
295.39
297.05
422
+2.93(+0.99%)
Mar 19, 2014
297.25
299.87
294.12
294.12
179
-3.80(-1.27%)
Mar 18, 2014
294.74
297.92
294.74
297.92
641
+4.52(+1.54%)
Mar 17, 2014
291.06
294.54
291.06
293.40
274
+3.60(+1.24%)
Mar 14, 2014
293.55
293.71
289.80
289.80
0
+0.61(+0.21%)
Mar 13, 2014
295.53
295.53
289.19
289.19
1,596
-6.73(-2.27%)
Mar 12, 2014
295.60
297.61
295.60
295.92
524
-0.09(-0.03%)
Mar 11, 2014
297.50
298.00
296.01
296.01
1,715
-2.29(-0.77%)
Mar 10, 2014
294.50
298.30
294.50
298.30
52,879
+2.30(+0.78%)
Mar 07, 2014
295.15
297.10
294.46
296.00
0
-3.60(-1.20%)
Mar 06, 2014
299.37
299.60
298.55
299.60
21,979
+1.00(+0.33%)
Mar 05, 2014
299.01
299.01
298.20
298.60
323
-0.32(-0.11%)
Mar 04, 2014
298.69
301.47
298.69
298.92
510
+5.87(+2.00%)
Mar 03, 2014
297.25
297.25
293.05
293.05
3,179
-13.43(-4.38%)
Feb 28, 2014
308.89
309.95
306.48
306.48
0
+0.36(+0.12%)
Feb 27, 2014
305.30
307.05
305.30
306.12
47,807
+0.92(+0.30%)
Feb 26, 2014
305.80
305.80
304.05
305.20
957
-1.19(-0.39%)
Feb 25, 2014
305.64
307.05
304.70
306.39
13,988
+1.55(+0.51%)
Feb 24, 2014
303.14
304.84
302.90
304.84
450
+4.04(+1.34%)
Feb 21, 2014
298.82
300.80
298.82
300.80
0
+2.63(+0.88%)
Feb 20, 2014
298.93
298.93
298.17
298.17
589
+1.12(+0.38%)
Feb 19, 2014
298.14
298.51
297.05
297.05
1,078
-1.97(-0.66%)
Feb 18, 2014
297.79
299.02
297.79
299.02
5,591
+4.17(+1.41%)
Feb 14, 2014
294.85
294.85
294.85
0
+4.49(+1.55%)
Feb 13, 2014
288.91
290.36
288.91
290.36
944
+6.14(+2.16%)
Feb 12, 2014
284.99
284.99
284.22
284.22
31,482
-2.63(-0.92%)
Feb 11, 2014
284.68
286.85
284.25
286.85
14,840
+2.65(+0.93%)
Feb 10, 2014
284.55
284.62
283.65
284.20
2,769
+0.81(+0.29%)
Feb 07, 2014
280.88
283.39
280.88
283.39
0
+5.80(+2.09%)
Feb 06, 2014
276.25
279.16
276.05
277.59
411
+5.02(+1.84%)
Feb 05, 2014
273.23
273.80
272.57
272.57
391
-0.83(-0.30%)
Feb 04, 2014
274.07
274.55
273.25
273.40
527
-0.25(-0.09%)
Feb 03, 2014
276.55
278.59
273.65
273.65
1,057
-2.16(-0.78%)
Jan 31, 2014
274.35
275.81
274.25
275.81
0
+0.49(+0.18%)
Jan 30, 2014
273.90
276.71
273.90
275.32
1,388
+7.07(+2.64%)
Jan 29, 2014
266.25
268.25
266.05
268.25
876
-0.75(-0.28%)
Jan 28, 2014
268.90
269.95
268.27
269.00
44,228
+0.52(+0.19%)
Jan 27, 2014
269.52
269.53
265.90
268.48
1,818
-3.07(-1.13%)
Jan 24, 2014
273.19
274.15
271.55
271.55
0
-5.50(-1.99%)
Jan 23, 2014
275.90
277.50
275.90
277.05
1,276
+2.80(+1.02%)
Jan 22, 2014
272.37
274.25
272.37
274.25
601
+1.73(+0.63%)
Jan 21, 2014
274.35
274.35
272.52
272.52
1,579
-2.58(-0.94%)
Jan 17, 2014
275.10
275.10
275.10
0
-3.60(-1.29%)
Jan 16, 2014
277.65
278.91
277.25
278.70
23,489
+0.35(+0.13%)
Jan 15, 2014
282.55
278.54
277.15
278.35
1,889
-4.20(-1.49%)
Jan 14, 2014
280.70
282.55
280.70
282.55
949
-1.11(-0.39%)
Jan 13, 2014
283.77
285.32
283.66
283.66
565
-2.09(-0.73%)
Jan 10, 2014
283.90
289.33
283.90
285.75
3,147
+0.75(+0.26%)
Jan 09, 2014
280.90
285.00
280.90
285.00
496
+4.80(+1.71%)
Jan 08, 2014
280.50
281.28
280.20
280.20
318
+0.06(+0.02%)
Jan 07, 2014
279.65
280.14
277.69
280.14
1,696
+1.09(+0.39%)
Jan 06, 2014
279.43
279.82
278.00
279.05
633
+0.20(+0.07%)
Jan 03, 2014
277.17
278.85
277.17
278.85
0
+5.90(+2.16%)
Jan 02, 2014
276.20
276.20
272.95
272.95
390
-8.70(-3.09%)
Dec 31, 2013
281.65
281.65
281.65
0
+0.25(+0.09%)
Dec 30, 2013
279.80
281.40
279.80
281.40
9,990
+0.60(+0.21%)
Dec 27, 2013
280.28
280.80
279.26
280.80
1,209
+6.80(+2.48%)
Dec 26, 2013
276.00
276.50
274.00
274.00
1,265
-0.96(-0.35%)
Dec 24, 2013
274.05
274.96
274.05
274.96
1,003
+1.06(+0.39%)
Dec 23, 2013
273.43
273.90
273.05
273.90
140,582
+0.95(+0.35%)
Dec 20, 2013
270.45
272.95
270.40
272.95
0
+2.59(+0.96%)
Dec 19, 2013
271.94
271.94
269.55
270.36
40,271
+2.86(+1.07%)
Dec 18, 2013
266.81
267.50
265.70
267.50
15,729
+2.30(+0.87%)
Dec 17, 2013
264.30
265.20
263.01
265.20
236
+0.26(+0.10%)
Dec 16, 2013
266.20
266.64
264.87
264.94
674
+1.77(+0.67%)
Dec 13, 2013
263.37
264.91
263.17
263.17
0
-2.08(-0.78%)
Dec 12, 2013
267.00
267.00
265.25
265.25
476
-5.20(-1.92%)
Dec 11, 2013
270.50
271.93
270.05
270.45
2,675
+1.90(+0.71%)
Dec 10, 2013
269.34
271.82
268.55
268.55
457
-4.95(-1.81%)
Dec 09, 2013
273.77
273.77
271.92
273.50
338
-2.86(-1.03%)
Dec 06, 2013
276.36
276.36
276.36
276.36
100
+2.40(+0.87%)
Dec 05, 2013
271.30
273.96
271.30
273.96
545
+5.46(+2.03%)
Dec 04, 2013
269.32
271.64
268.25
268.50
11,334
-5.81(-2.12%)
Dec 03, 2013
276.94
278.11
274.31
274.31
17,543
-5.51(-1.97%)
Dec 02, 2013
281.33
281.33
279.82
279.82
409
+0.02(+0.01%)
Nov 29, 2013
279.25
280.00
278.87
279.80
444
+2.34(+0.84%)
Nov 27, 2013
279.30
280.39
277.46
277.46
899
-0.19(-0.07%)
Nov 26, 2013
279.42
279.35
277.65
277.65
279
+0.05(+0.02%)
Nov 25, 2013
279.00
279.00
277.55
277.60
469
-2.45(-0.87%)
Nov 22, 2013
280.02
280.05
279.76
280.05
259
+1.80(+0.65%)
Nov 21, 2013
278.94
278.94
277.30
278.25
468
+3.05(+1.11%)
Nov 20, 2013
278.40
279.49
275.20
275.20
1,275
-3.17(-1.14%)
Nov 19, 2013
279.50
279.60
278.37
278.37
162
-1.55(-0.55%)
Nov 18, 2013
282.51
282.51
279.92
279.92
1,074
+1.32(+0.47%)
Nov 15, 2013
279.00
279.71
277.75
278.60
728
+1.80(+0.65%)
Nov 14, 2013
275.92
278.05
275.92
276.80
205
+2.28(+0.83%)
Nov 13, 2013
274.20
276.00
274.20
274.52
1,072
-1.08(-0.39%)
Nov 12, 2013
275.65
276.72
274.32
275.60
313
+0.85(+0.31%)
Nov 11, 2013
274.20
275.20
273.45
274.75
801
+1.68(+0.62%)
Nov 08, 2013
271.79
273.07
271.79
273.07
303
+1.42(+0.52%)
Nov 07, 2013
276.92
276.92
271.65
271.65
395
-4.67(-1.69%)
Nov 06, 2013
276.32
276.32
276.32
276.32
18
+0.54(+0.20%)
Nov 05, 2013
274.84
277.10
274.40
275.78
21,291
-3.10(-1.11%)
Nov 04, 2013
277.60
278.88
277.60
278.88
36,612
+1.70(+0.61%)
Nov 01, 2013
277.14
277.18
277.02
277.18
307
-0.07(-0.03%)
Oct 31, 2013
277.17
278.49
276.28
277.25
768
-0.71(-0.26%)
Oct 30, 2013
278.80
278.80
277.96
277.96
101
-0.54(-0.19%)
Oct 29, 2013
279.37
279.29
278.18
278.50
567
-0.55(-0.20%)
Oct 28, 2013
277.55
279.10
277.55
279.05
374
+1.13(+0.41%)
Oct 24, 2013
277.92
277.92
277.92
277.92
0
+1.00(+0.36%)
Oct 23, 2013
276.78
278.93
276.23
276.92
50,975
+1.32(+0.48%)
Oct 22, 2013
275.00
276.23
274.65
275.60
9,153
+6.33(+2.35%)
Oct 21, 2013
268.70
270.31
268.70
269.27
5,161
-0.58(-0.21%)
Oct 18, 2013
269.39
269.85
268.65
269.85
650
-0.15(-0.06%)
Oct 17, 2013
270.70
272.36
270.00
270.00
412
+1.05(+0.39%)
Oct 16, 2013
266.59
269.78
266.59
268.95
208
+4.25(+1.61%)
Oct 15, 2013
266.42
266.42
264.70
264.70
2,680
+0.40(+0.15%)
Oct 14, 2013
263.59
264.30
263.59
264.30
1,437
+2.00(+0.76%)
Oct 11, 2013
262.30
262.30
262.30
262.30
40
+3.04(+1.17%)
Oct 10, 2013
257.89
259.26
257.75
259.26
178
+4.01(+1.57%)
Oct 09, 2013
254.93
255.46
254.48
255.25
1,335
-6.35(-2.43%)
Oct 08, 2013
262.64
262.64
259.49
261.60
547
-0.81(-0.31%)
Oct 07, 2013
261.60
262.43
261.60
262.41
86
-2.09(-0.79%)
Oct 04, 2013
264.50
264.50
264.50
264.50
50
-2.90(-1.08%)
Oct 03, 2013
267.60
267.60
267.40
267.40
43
+0.18(+0.07%)
Oct 02, 2013
268.90
268.90
263.79
267.22
781
-3.16(-1.17%)
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.