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
Lululemon Athletica
(NQ:
LULU
)
303.00
+3.27 (+1.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
362.59
362.59
358.62
360.60
1,592,165
-3.36(-0.92%)
Apr 29, 2024
357.89
366.98
357.01
363.96
1,361,136
-0.74(-0.20%)
Apr 26, 2024
359.43
367.59
359.39
364.70
1,234,536
+4.70(+1.31%)
Apr 25, 2024
363.19
364.00
356.67
360.00
1,537,820
-4.59(-1.26%)
Apr 24, 2024
368.36
368.36
361.22
364.59
1,259,583
-0.09(-0.02%)
Apr 23, 2024
362.17
366.19
359.33
364.68
1,589,678
+2.89(+0.80%)
Apr 22, 2024
354.68
364.63
354.68
361.79
2,537,645
+9.32(+2.64%)
Apr 19, 2024
346.96
353.10
346.39
352.47
2,470,408
+4.96(+1.43%)
Apr 18, 2024
346.50
352.10
344.31
347.51
2,179,749
+2.65(+0.77%)
Apr 17, 2024
342.00
346.44
341.24
344.86
2,146,568
+5.88(+1.73%)
Apr 16, 2024
334.03
341.11
330.61
338.98
2,146,628
+4.22(+1.26%)
Apr 15, 2024
340.99
343.82
334.53
334.76
2,426,107
-1.37(-0.41%)
Apr 12, 2024
345.47
346.90
336.04
336.13
2,664,782
-13.79(-3.94%)
Apr 11, 2024
350.59
352.05
347.51
349.92
1,947,936
-0.33(-0.09%)
Apr 10, 2024
352.80
355.18
349.53
350.25
1,962,175
-8.55(-2.38%)
Apr 09, 2024
360.10
360.99
355.41
358.80
1,965,204
-1.66(-0.46%)
Apr 08, 2024
358.61
361.72
355.87
360.46
1,684,095
+3.59(+1.01%)
Apr 05, 2024
357.90
360.82
355.23
356.87
1,809,768
-0.69(-0.19%)
Apr 04, 2024
373.00
373.34
356.75
357.56
4,716,305
-16.45(-4.40%)
Apr 03, 2024
378.68
379.90
373.81
374.01
1,550,213
-4.05(-1.07%)
Apr 02, 2024
380.00
381.64
376.14
378.06
2,137,295
-7.14(-1.85%)
Apr 01, 2024
393.55
394.00
384.02
385.20
1,826,147
-5.45(-1.40%)
Mar 28, 2024
390.50
394.31
390.07
390.65
1,699,146
+1.19(+0.31%)
Mar 27, 2024
387.08
394.46
386.47
389.46
2,338,483
+3.32(+0.86%)
Mar 26, 2024
393.59
395.27
385.88
386.14
2,880,828
-2.76(-0.71%)
Mar 25, 2024
405.08
405.08
387.05
388.90
5,120,596
-14.29(-3.54%)
Mar 22, 2024
416.25
418.70
387.11
403.19
19,680,132
-75.65(-15.80%)
Mar 21, 2024
472.00
480.94
469.00
478.84
3,984,303
+9.79(+2.09%)
Mar 20, 2024
467.34
469.79
461.92
469.05
1,624,914
+1.78(+0.38%)
Mar 19, 2024
457.69
467.86
454.23
467.27
1,428,670
+7.70(+1.68%)
Mar 18, 2024
465.92
469.69
459.48
459.57
1,260,184
-5.37(-1.15%)
Mar 15, 2024
467.12
470.67
463.16
464.94
1,678,133
-5.07(-1.08%)
Mar 14, 2024
472.06
472.06
462.75
470.01
1,316,828
+4.46(+0.96%)
Mar 13, 2024
467.93
471.72
465.37
465.55
799,790
+0.27(+0.06%)
Mar 12, 2024
459.48
467.86
458.56
465.28
841,080
+7.52(+1.64%)
Mar 11, 2024
461.53
461.53
453.67
457.76
729,731
-2.63(-0.57%)
Mar 08, 2024
461.27
465.42
457.29
460.39
755,177
+3.11(+0.68%)
Mar 07, 2024
449.03
461.00
449.03
457.28
1,078,277
+8.74(+1.95%)
Mar 06, 2024
451.99
452.66
443.52
448.54
940,966
+2.48(+0.56%)
Mar 05, 2024
448.81
448.81
443.61
446.06
975,509
-4.73(-1.05%)
Mar 04, 2024
458.63
459.03
449.77
450.79
1,253,857
-7.71(-1.68%)
Mar 01, 2024
461.44
464.57
457.63
458.50
1,295,262
-8.59(-1.84%)
Feb 29, 2024
466.03
469.90
461.10
467.09
1,431,150
+2.95(+0.64%)
Feb 28, 2024
466.50
474.17
463.34
464.14
913,196
-3.70(-0.79%)
Feb 27, 2024
471.09
471.50
463.94
467.84
919,531
-0.41(-0.09%)
Feb 26, 2024
461.06
472.96
459.26
468.25
1,446,693
+10.36(+2.26%)
Feb 23, 2024
458.50
462.82
454.22
457.89
862,278
+2.63(+0.58%)
Feb 22, 2024
448.10
457.36
447.35
455.26
1,104,013
+11.80(+2.66%)
Feb 21, 2024
447.28
448.41
440.26
443.46
807,822
-1.14(-0.26%)
Feb 20, 2024
445.77
449.60
441.01
444.60
1,185,017
-5.00(-1.11%)
Feb 16, 2024
457.12
457.39
445.53
449.60
1,340,972
-9.38(-2.04%)
Feb 15, 2024
461.32
463.24
454.50
458.98
915,463
-1.73(-0.38%)
Feb 14, 2024
460.44
461.99
456.70
460.71
697,236
+4.48(+0.98%)
Feb 13, 2024
457.56
461.95
454.00
456.23
1,264,082
-9.85(-2.11%)
Feb 12, 2024
473.28
478.00
465.12
466.08
1,174,432
-4.16(-0.88%)
Feb 09, 2024
466.61
471.26
458.78
470.24
1,350,034
-2.74(-0.58%)
Feb 08, 2024
463.27
476.62
460.98
472.98
1,506,999
+15.23(+3.33%)
Feb 07, 2024
459.04
463.25
456.20
457.75
1,013,342
+1.21(+0.27%)
Feb 06, 2024
457.31
459.66
450.06
456.54
1,530,546
-0.19(-0.04%)
Feb 05, 2024
458.41
459.05
450.55
456.73
1,165,539
-5.67(-1.23%)
Feb 02, 2024
458.50
464.62
454.62
462.40
1,144,318
+0.46(+0.10%)
Feb 01, 2024
454.90
463.03
454.02
461.94
1,525,869
+8.12(+1.79%)
Jan 31, 2024
472.02
473.10
451.35
453.82
2,874,930
-27.58(-5.73%)
Jan 30, 2024
481.99
491.30
479.76
481.40
1,312,653
-0.59(-0.12%)
Jan 29, 2024
478.03
482.44
475.74
481.99
1,072,042
+3.96(+0.83%)
Jan 26, 2024
475.00
484.31
470.65
478.03
1,128,703
+3.73(+0.79%)
Jan 25, 2024
475.22
476.94
468.16
474.30
964,015
-0.54(-0.11%)
Jan 24, 2024
477.00
480.96
472.67
474.84
1,399,388
-2.16(-0.45%)
Jan 23, 2024
480.22
481.89
474.50
477.00
1,038,520
-4.89(-1.01%)
Jan 22, 2024
483.00
483.30
477.75
481.89
909,531
-2.13(-0.44%)
Jan 19, 2024
477.76
484.75
475.05
484.02
1,257,685
+6.57(+1.38%)
Jan 18, 2024
472.19
478.46
468.84
477.45
1,482,290
+9.05(+1.93%)
Jan 17, 2024
469.18
469.57
462.84
468.40
1,346,984
-2.33(-0.49%)
Jan 16, 2024
478.05
476.85
467.57
470.73
1,369,461
-9.21(-1.92%)
Jan 12, 2024
488.08
490.84
479.09
479.94
1,050,880
-5.54(-1.14%)
Jan 11, 2024
483.39
486.21
478.16
485.48
823,452
+1.38(+0.29%)
Jan 10, 2024
488.00
488.51
482.59
484.10
1,275,034
-1.61(-0.33%)
Jan 09, 2024
488.93
489.93
483.09
485.71
1,242,691
-5.77(-1.17%)
Jan 08, 2024
488.47
493.49
478.13
491.48
1,826,803
+0.38(+0.08%)
Jan 05, 2024
495.92
499.21
490.69
491.10
1,121,647
-4.90(-0.99%)
Jan 04, 2024
496.90
502.00
495.01
496.00
1,174,018
-2.02(-0.41%)
Jan 03, 2024
501.89
503.95
496.69
498.02
1,028,545
-7.36(-1.46%)
Jan 02, 2024
508.57
508.92
502.15
505.38
1,187,335
-5.91(-1.16%)
Dec 29, 2023
509.87
516.39
508.46
511.29
918,829
+2.07(+0.41%)
Dec 28, 2023
510.46
512.48
508.27
509.22
688,662
+0.41(+0.08%)
Dec 27, 2023
506.00
509.88
505.52
508.81
816,447
+2.49(+0.49%)
Dec 26, 2023
513.24
513.50
505.52
506.32
887,378
-3.68(-0.72%)
Dec 22, 2023
502.60
510.48
502.22
510.00
1,179,504
-1.03(-0.20%)
Dec 21, 2023
507.86
511.27
505.51
511.03
892,673
+5.88(+1.16%)
Dec 20, 2023
504.51
511.60
503.95
505.15
1,060,375
-1.71(-0.34%)
Dec 19, 2023
503.58
509.33
502.82
506.86
1,174,528
+5.23(+1.04%)
Dec 18, 2023
490.01
501.72
488.42
501.63
1,230,926
+10.17(+2.07%)
Dec 15, 2023
486.46
492.19
483.81
491.46
2,677,623
+2.16(+0.44%)
Dec 14, 2023
505.06
505.63
487.19
489.30
2,648,553
-15.20(-3.01%)
Dec 13, 2023
502.83
508.43
494.09
504.50
1,696,834
+0.85(+0.17%)
Dec 12, 2023
503.00
504.40
495.68
503.65
1,715,893
+0.91(+0.18%)
Dec 11, 2023
493.95
507.44
490.00
502.74
2,797,840
+13.10(+2.68%)
Dec 08, 2023
455.88
493.80
448.81
489.64
7,144,415
+24.97(+5.37%)
Dec 07, 2023
460.67
466.63
460.60
464.67
3,217,907
+4.00(+0.87%)
Dec 06, 2023
459.28
464.06
458.27
460.67
1,386,446
+3.74(+0.82%)
Dec 05, 2023
454.76
462.27
452.52
456.93
1,792,761
-3.83(-0.83%)
Dec 04, 2023
459.20
463.37
452.23
460.76
2,635,580
-5.85(-1.25%)
Dec 01, 2023
447.60
467.63
447.60
466.61
2,456,800
+19.81(+4.43%)
Nov 30, 2023
439.77
448.73
438.60
446.80
2,371,457
+8.45(+1.93%)
Nov 29, 2023
429.20
439.76
428.60
438.35
1,658,810
+10.62(+2.48%)
Nov 28, 2023
435.57
436.66
427.09
427.73
1,353,872
-7.94(-1.82%)
Nov 27, 2023
430.05
437.81
430.05
435.67
1,074,755
+3.91(+0.91%)
Nov 24, 2023
428.30
432.27
426.35
431.76
401,724
+3.13(+0.73%)
Nov 22, 2023
430.82
435.06
428.19
428.63
800,639
-1.74(-0.40%)
Nov 21, 2023
426.65
431.92
425.75
430.37
867,390
+1.79(+0.42%)
Nov 20, 2023
423.89
429.59
422.77
428.58
865,999
+6.14(+1.45%)
Nov 17, 2023
425.22
425.67
421.04
422.44
1,219,910
+2.16(+0.51%)
Nov 16, 2023
430.67
431.50
416.55
420.28
1,706,524
-11.91(-2.76%)
Nov 15, 2023
433.09
437.06
431.44
432.19
1,257,243
+1.86(+0.43%)
Nov 14, 2023
422.66
431.10
421.69
430.33
1,566,288
+13.35(+3.20%)
Nov 13, 2023
410.48
418.61
409.80
416.98
1,277,078
+3.31(+0.80%)
Nov 10, 2023
407.51
413.90
404.89
413.67
1,039,211
+7.09(+1.74%)
Nov 09, 2023
410.75
410.75
404.69
406.58
922,630
-3.06(-0.75%)
Nov 08, 2023
415.00
415.15
409.32
409.64
714,535
-4.05(-0.98%)
Nov 07, 2023
409.90
414.48
406.00
413.69
1,175,667
+5.74(+1.41%)
Nov 06, 2023
411.50
412.27
404.50
407.95
826,919
+0.02(+0.00%)
Nov 03, 2023
408.78
412.03
406.27
407.93
1,231,145
+4.43(+1.10%)
Nov 02, 2023
398.91
404.87
398.70
403.50
1,389,627
+8.21(+2.08%)
Nov 01, 2023
393.31
395.81
385.26
395.29
1,312,557
+1.81(+0.46%)
Oct 31, 2023
391.75
395.70
389.01
393.48
1,084,277
+1.73(+0.44%)
Oct 30, 2023
388.44
393.26
387.75
391.75
1,005,337
+4.93(+1.27%)
Oct 27, 2023
390.00
392.20
384.37
386.82
1,448,601
-1.80(-0.46%)
Oct 26, 2023
393.18
394.04
386.00
388.62
1,836,240
-8.08(-2.04%)
Oct 25, 2023
401.00
403.82
396.12
396.70
1,308,710
-6.67(-1.65%)
Oct 24, 2023
405.61
405.61
398.33
403.37
1,575,739
+0.91(+0.23%)
Oct 23, 2023
394.92
406.81
392.08
402.46
1,827,752
+6.64(+1.68%)
Oct 20, 2023
397.43
398.13
389.00
395.82
1,937,679
-0.37(-0.09%)
Oct 19, 2023
407.01
408.21
394.58
396.19
2,627,436
-9.42(-2.32%)
Oct 18, 2023
412.02
417.20
404.77
405.61
3,749,506
-7.33(-1.78%)
Oct 17, 2023
415.00
419.86
412.19
412.94
28,063,030
-3.70(-0.89%)
Oct 16, 2023
402.24
419.01
405.50
416.64
11,451,718
+38.95(+10.31%)
Oct 13, 2023
375.00
384.60
374.40
377.69
1,969,916
+3.75(+1.00%)
Oct 12, 2023
374.90
374.90
366.99
373.94
1,251,088
+0.58(+0.16%)
Oct 11, 2023
374.00
375.96
368.24
373.36
1,046,345
+0.33(+0.09%)
Oct 10, 2023
372.64
378.84
371.44
373.03
1,178,151
+0.39(+0.10%)
Oct 09, 2023
366.90
372.87
363.57
372.64
1,079,240
+5.42(+1.48%)
Oct 06, 2023
360.00
368.78
354.66
367.22
1,677,976
+6.86(+1.90%)
Oct 05, 2023
367.49
367.50
360.20
360.36
1,624,636
-9.74(-2.63%)
Oct 04, 2023
367.76
372.00
366.99
370.10
975,922
+1.76(+0.48%)
Oct 03, 2023
378.84
381.18
365.18
368.34
1,652,730
-14.52(-3.79%)
Oct 02, 2023
384.60
388.87
380.88
382.86
1,197,233
-2.75(-0.71%)
Sep 29, 2023
387.35
389.96
382.20
385.61
1,509,324
+6.61(+1.74%)
Sep 28, 2023
381.55
382.15
375.62
379.00
1,146,049
-0.14(-0.04%)
Sep 27, 2023
382.21
384.29
377.04
379.14
700,441
-1.52(-0.40%)
Sep 26, 2023
380.63
384.72
378.29
380.66
1,521,211
-3.67(-0.95%)
Sep 25, 2023
386.02
384.63
381.07
384.33
1,576,660
-3.72(-0.96%)
Sep 22, 2023
387.50
391.71
386.38
388.05
1,102,763
+4.15(+1.08%)
Sep 21, 2023
387.44
390.48
383.75
383.90
1,544,370
-7.98(-2.04%)
Sep 20, 2023
389.15
397.99
387.88
391.88
1,488,140
+7.43(+1.93%)
Sep 19, 2023
382.65
386.44
379.42
384.45
740,793
+1.64(+0.43%)
Sep 18, 2023
391.70
391.99
381.68
382.81
1,178,083
-7.12(-1.83%)
Sep 15, 2023
388.90
390.00
383.67
389.93
1,411,191
+1.19(+0.31%)
Sep 14, 2023
394.18
394.18
384.31
388.74
914,402
-0.23(-0.06%)
Sep 13, 2023
386.67
392.99
385.56
388.97
898,658
+0.85(+0.22%)
Sep 12, 2023
396.27
400.43
387.18
388.12
1,102,055
-9.32(-2.35%)
Sep 11, 2023
396.36
399.31
392.77
397.44
764,198
+1.08(+0.27%)
Sep 08, 2023
401.05
401.38
395.51
396.36
665,654
-2.63(-0.66%)
Sep 07, 2023
397.52
400.83
396.01
398.99
830,230
-0.01(-0.00%)
Sep 06, 2023
400.71
404.47
396.76
399.00
990,062
-2.81(-0.70%)
Sep 05, 2023
400.00
406.94
397.28
401.81
1,855,976
-2.38(-0.59%)
Sep 01, 2023
393.00
406.75
385.11
404.19
5,176,171
+22.93(+6.01%)
Aug 31, 2023
379.27
382.89
378.50
381.26
3,309,523
+4.53(+1.20%)
Aug 30, 2023
378.87
379.00
373.50
376.73
1,172,282
+2.00(+0.53%)
Aug 29, 2023
365.01
375.87
363.35
374.73
1,259,978
+8.89(+2.43%)
Aug 28, 2023
367.09
367.99
362.97
365.84
1,191,309
+0.25(+0.07%)
Aug 25, 2023
362.06
367.39
360.42
365.59
1,138,387
+5.37(+1.49%)
Aug 24, 2023
379.41
379.41
359.81
360.22
2,347,274
-17.49(-4.63%)
Aug 23, 2023
374.96
379.33
368.83
377.71
1,410,967
-1.71(-0.45%)
Aug 22, 2023
380.60
381.53
373.54
379.42
1,122,952
-5.48(-1.42%)
Aug 21, 2023
382.95
385.74
381.34
384.90
1,009,258
+3.61(+0.95%)
Aug 18, 2023
372.59
382.65
371.45
381.29
945,945
+4.99(+1.33%)
Aug 17, 2023
383.85
384.02
376.04
376.30
831,215
-4.86(-1.28%)
Aug 16, 2023
384.78
389.78
381.08
381.16
744,730
-2.02(-0.53%)
Aug 15, 2023
383.00
385.45
378.01
383.18
941,728
-1.84(-0.48%)
Aug 14, 2023
380.00
387.43
379.53
385.02
861,298
+3.89(+1.02%)
Aug 11, 2023
382.98
383.60
377.74
381.13
650,173
-3.42(-0.89%)
Aug 10, 2023
385.88
394.64
383.37
384.55
936,717
+2.22(+0.58%)
Aug 09, 2023
382.00
386.00
376.63
382.33
748,047
+1.63(+0.43%)
Aug 08, 2023
378.64
381.11
373.71
380.70
860,641
-1.80(-0.47%)
Aug 07, 2023
380.95
383.09
377.19
382.50
761,514
+4.30(+1.14%)
Aug 04, 2023
385.41
386.47
377.43
378.20
908,116
-5.80(-1.51%)
Aug 03, 2023
375.76
385.45
375.00
384.00
1,055,615
+7.35(+1.95%)
Aug 02, 2023
377.46
378.58
375.00
376.65
916,252
-4.69(-1.23%)
Aug 01, 2023
376.99
382.31
376.00
381.34
1,096,177
+2.81(+0.74%)
Jul 31, 2023
377.96
382.06
377.39
378.53
867,198
+0.57(+0.15%)
Jul 28, 2023
375.87
378.64
374.52
377.96
1,041,790
+7.21(+1.94%)
Jul 27, 2023
381.42
382.88
368.76
370.75
1,261,643
-8.23(-2.17%)
Jul 26, 2023
380.93
381.54
375.80
378.98
782,449
-3.14(-0.82%)
Jul 25, 2023
380.00
383.11
378.73
382.12
725,659
+1.73(+0.45%)
Jul 24, 2023
382.43
384.35
376.81
380.39
1,211,858
-2.57(-0.67%)
Jul 21, 2023
384.62
388.38
381.00
382.96
2,676,049
+1.10(+0.29%)
Jul 20, 2023
386.58
390.83
381.43
381.86
1,341,700
-8.65(-2.22%)
Jul 19, 2023
385.00
394.54
384.87
390.51
1,477,545
+5.39(+1.40%)
Jul 18, 2023
384.38
385.57
379.23
385.12
935,237
+1.43(+0.37%)
Jul 17, 2023
379.07
385.35
378.40
383.69
809,439
+3.28(+0.86%)
Jul 14, 2023
379.73
381.78
377.51
380.41
660,485
+0.87(+0.23%)
Jul 13, 2023
386.99
387.73
379.34
379.54
701,997
-3.78(-0.99%)
Jul 12, 2023
383.60
384.74
378.55
383.32
980,735
+3.84(+1.01%)
Jul 11, 2023
371.44
380.09
371.38
379.48
886,627
+9.96(+2.70%)
Jul 10, 2023
364.72
372.88
364.29
369.52
1,047,078
+5.78(+1.59%)
Jul 07, 2023
366.00
367.90
363.25
363.74
935,343
-3.29(-0.90%)
Jul 06, 2023
370.00
373.49
366.01
367.03
1,136,216
-8.96(-2.38%)
Jul 05, 2023
376.33
381.15
374.10
375.99
1,000,136
-3.42(-0.90%)
Jul 03, 2023
379.90
381.50
377.61
379.41
498,269
+0.91(+0.24%)
Jun 30, 2023
375.37
380.37
374.76
378.50
1,477,730
+8.24(+2.23%)
Jun 29, 2023
378.02
379.96
369.84
370.26
1,103,399
-5.99(-1.59%)
Jun 28, 2023
377.06
378.83
374.34
376.25
879,868
+1.73(+0.46%)
Jun 27, 2023
375.29
377.50
374.16
374.52
823,257
+0.75(+0.20%)
Jun 26, 2023
377.31
378.29
373.47
373.77
1,025,796
-0.48(-0.13%)
Jun 23, 2023
374.10
377.30
372.46
374.25
3,265,489
-3.71(-0.98%)
Jun 22, 2023
376.43
379.42
376.00
377.96
887,042
-0.85(-0.22%)
Jun 21, 2023
384.03
385.50
378.02
378.81
1,212,895
-4.68(-1.22%)
Jun 20, 2023
383.00
383.83
378.76
383.49
1,469,581
+0.47(+0.12%)
Jun 16, 2023
386.87
386.87
381.05
383.02
1,896,752
+0.39(+0.10%)
Jun 15, 2023
377.21
383.19
376.10
382.63
1,405,787
+5.42(+1.44%)
Jun 14, 2023
370.00
378.76
369.09
377.21
1,827,818
+8.85(+2.40%)
Jun 13, 2023
370.25
370.53
364.43
368.36
1,629,392
+0.18(+0.05%)
Jun 12, 2023
362.18
368.80
357.16
368.18
1,941,382
+7.78(+2.16%)
Jun 09, 2023
355.49
360.50
354.01
360.40
1,707,482
+5.45(+1.54%)
Jun 08, 2023
354.02
355.27
350.90
354.95
1,367,308
+1.02(+0.29%)
Jun 07, 2023
355.09
358.40
352.54
353.93
1,375,963
-2.09(-0.59%)
Jun 06, 2023
357.90
361.61
354.78
356.02
1,707,408
-0.42(-0.12%)
Jun 05, 2023
363.00
363.64
355.61
356.44
3,116,194
-9.00(-2.46%)
Jun 02, 2023
378.23
386.33
364.82
365.44
9,317,269
+37.09(+11.30%)
Jun 01, 2023
330.91
334.68
326.93
328.35
4,132,651
-3.58(-1.08%)
May 31, 2023
335.39
335.99
329.12
331.93
3,734,961
-4.71(-1.40%)
May 30, 2023
341.02
343.38
335.35
336.64
2,531,299
-3.62(-1.06%)
May 26, 2023
342.34
344.39
339.49
340.26
1,789,772
-2.08(-0.61%)
May 25, 2023
343.09
346.53
340.95
342.34
1,415,090
-2.24(-0.65%)
May 24, 2023
353.86
353.97
343.42
344.58
2,117,365
-9.28(-2.62%)
May 23, 2023
362.40
362.99
352.45
353.86
1,588,215
-9.26(-2.55%)
May 22, 2023
366.93
367.84
356.65
363.12
1,830,680
-5.41(-1.47%)
May 19, 2023
375.21
375.21
365.11
368.53
1,566,710
-10.17(-2.69%)
May 18, 2023
371.90
379.35
371.15
378.70
1,222,781
+6.48(+1.74%)
May 17, 2023
371.30
373.24
367.35
372.22
1,377,258
+0.70(+0.19%)
May 16, 2023
372.16
372.88
367.55
371.52
1,509,197
-4.19(-1.12%)
May 15, 2023
376.60
378.00
373.71
375.71
1,298,192
-0.49(-0.13%)
May 12, 2023
377.01
378.43
372.50
376.20
1,044,645
-1.12(-0.30%)
May 11, 2023
378.75
379.66
376.05
377.32
775,871
-2.00(-0.53%)
May 10, 2023
385.36
385.36
377.72
379.32
1,026,743
-2.12(-0.56%)
May 09, 2023
377.11
383.37
375.93
381.44
1,004,947
-0.42(-0.11%)
May 08, 2023
387.99
388.99
380.92
381.86
1,130,876
-4.85(-1.25%)
May 05, 2023
385.33
389.06
382.63
386.71
1,318,142
+4.69(+1.23%)
May 04, 2023
383.12
384.73
381.01
382.02
1,481,681
-1.10(-0.29%)
May 03, 2023
381.53
387.68
378.38
383.12
1,278,954
+2.37(+0.62%)
May 02, 2023
383.18
383.80
378.25
380.75
1,229,325
-4.24(-1.10%)
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.