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
Energy Bear -2X Direxion
(NY:
ERY
)
21.66
-0.60 (-2.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2020
494.85
526.18
494.75
519.29
46,703
+43.98(+9.25%)
Jan 30, 2020
501.83
505.23
473.42
475.31
47,216
-12.08(-2.48%)
Jan 29, 2020
465.40
487.87
458.37
487.39
24,299
+16.23(+3.45%)
Jan 28, 2020
468.61
476.82
462.48
471.16
26,263
-7.36(-1.54%)
Jan 27, 2020
467.67
479.37
462.67
478.52
37,163
+37.00(+8.38%)
Jan 24, 2020
431.80
450.49
431.42
441.52
42,264
+15.10(+3.54%)
Jan 23, 2020
433.60
444.07
422.36
426.42
37,408
+4.72(+1.12%)
Jan 22, 2020
412.83
424.35
412.07
421.70
34,042
+11.89(+2.90%)
Jan 21, 2020
394.14
411.04
394.14
409.81
39,729
+21.14(+5.44%)
Jan 17, 2020
377.63
390.21
377.53
388.67
28,310
+8.02(+2.11%)
Jan 16, 2020
375.93
381.40
372.34
380.65
20,267
-1.42(-0.37%)
Jan 15, 2020
377.53
385.84
376.18
382.06
22,735
+7.74(+2.07%)
Jan 14, 2020
378.00
384.23
373.19
374.32
18,106
-0.28(-0.08%)
Jan 13, 2020
376.30
382.16
371.30
374.61
19,413
-0.94(-0.25%)
Jan 10, 2020
370.36
375.93
368.28
375.55
21,073
+7.17(+1.95%)
Jan 09, 2020
376.68
390.46
367.53
368.38
33,109
-7.93(-2.11%)
Jan 08, 2020
359.31
377.72
358.94
376.30
37,508
+17.84(+4.98%)
Jan 07, 2020
359.22
371.30
358.09
358.47
19,002
+2.26(+0.64%)
Jan 06, 2020
361.20
364.41
350.63
356.20
19,625
-8.68(-2.38%)
Jan 03, 2020
350.35
369.60
348.93
364.88
23,192
+3.96(+1.10%)
Jan 02, 2020
364.79
367.53
359.64
360.92
16,489
-10.00(-2.70%)
Dec 31, 2019
382.06
386.50
370.17
370.93
24,315
-7.27(-1.92%)
Dec 30, 2019
370.26
378.95
367.53
378.19
24,728
+4.25(+1.14%)
Dec 27, 2019
364.79
374.42
364.79
373.94
15,977
+5.00(+1.36%)
Dec 26, 2019
363.47
370.36
360.26
368.94
14,405
+0.09(+0.03%)
Dec 24, 2019
367.15
370.64
364.13
368.85
10,605
+1.04(+0.28%)
Dec 23, 2019
377.72
382.25
367.43
367.81
24,849
-12.69(-3.33%)
Dec 20, 2019
387.75
388.74
378.52
380.50
29,339
-10.08(-2.58%)
Dec 19, 2019
390.01
392.65
386.81
390.58
15,898
+0.00(+0.00%)
Dec 18, 2019
397.55
397.55
382.95
390.58
34,685
-4.14(-1.05%)
Dec 17, 2019
390.96
398.96
383.89
394.72
20,318
+0.66(+0.17%)
Dec 16, 2019
402.64
404.22
390.96
394.06
33,922
-17.43(-4.24%)
Dec 13, 2019
399.72
412.57
391.05
411.49
50,028
+9.80(+2.44%)
Dec 12, 2019
425.15
426.47
398.77
401.69
63,447
-24.59(-5.77%)
Dec 11, 2019
425.91
429.30
418.09
426.28
21,350
+1.04(+0.24%)
Dec 10, 2019
423.46
430.05
419.88
425.25
17,676
-2.35(-0.55%)
Dec 09, 2019
433.35
435.23
421.10
427.60
26,103
+2.92(+0.69%)
Dec 06, 2019
446.44
446.44
421.67
424.68
41,016
-27.13(-6.00%)
Dec 05, 2019
438.53
455.58
437.68
451.81
24,007
+6.78(+1.52%)
Dec 04, 2019
454.07
457.94
440.66
445.03
22,853
-21.20(-4.55%)
Dec 03, 2019
457.65
470.47
457.18
466.23
19,200
+19.44(+4.35%)
Dec 02, 2019
440.41
447.20
432.97
446.79
19,246
+1.19(+0.27%)
Nov 29, 2019
442.86
450.31
439.47
445.60
21,431
+12.34(+2.85%)
Nov 27, 2019
436.08
443.20
430.33
433.25
20,784
-4.14(-0.95%)
Nov 26, 2019
423.27
440.13
423.27
437.40
21,993
+13.47(+3.18%)
Nov 25, 2019
427.04
431.32
421.75
423.93
36,202
-2.64(-0.62%)
Nov 22, 2019
420.54
427.31
414.32
426.57
30,454
+5.18(+1.23%)
Nov 21, 2019
439.47
440.79
419.88
421.38
34,282
-21.20(-4.79%)
Nov 20, 2019
456.33
465.05
432.88
442.58
49,430
-13.75(-3.01%)
Nov 19, 2019
442.02
457.94
440.79
456.33
33,698
+18.09(+4.13%)
Nov 18, 2019
428.73
441.64
428.73
438.25
25,767
+16.86(+4.00%)
Nov 15, 2019
427.04
427.23
416.49
421.38
28,013
-10.08(-2.34%)
Nov 14, 2019
424.96
437.12
420.91
431.46
31,717
+3.67(+0.86%)
Nov 13, 2019
427.60
432.69
423.36
427.79
31,222
+6.22(+1.47%)
Nov 12, 2019
412.06
428.17
405.09
421.57
33,894
+5.65(+1.36%)
Nov 11, 2019
420.35
424.40
409.80
415.92
22,208
+7.16(+1.75%)
Nov 08, 2019
412.25
422.14
406.88
408.76
43,203
+5.37(+1.33%)
Nov 07, 2019
405.75
412.81
399.81
403.39
38,605
-18.84(-4.46%)
Nov 06, 2019
399.62
425.34
397.55
422.23
66,054
+25.91(+6.54%)
Nov 05, 2019
397.17
401.98
388.13
396.33
27,218
-3.30(-0.83%)
Nov 04, 2019
426.47
426.47
396.32
399.62
41,456
-41.92(-9.49%)
Nov 01, 2019
468.49
469.24
440.48
441.55
37,205
-35.14(-7.37%)
Oct 31, 2019
473.20
489.12
473.20
476.68
29,098
+7.44(+1.59%)
Oct 30, 2019
439.19
474.05
439.19
469.24
29,602
+27.41(+6.20%)
Oct 29, 2019
455.68
457.00
431.28
441.83
27,071
-6.12(-1.37%)
Oct 28, 2019
436.36
449.36
428.36
447.95
22,029
+8.01(+1.82%)
Oct 25, 2019
450.59
452.28
436.55
439.94
28,342
-10.55(-2.34%)
Oct 24, 2019
438.81
457.56
436.65
450.49
21,084
+5.65(+1.27%)
Oct 23, 2019
458.88
464.72
442.32
444.84
52,925
-10.36(-2.28%)
Oct 22, 2019
472.92
474.80
440.41
455.20
52,146
-19.50(-4.11%)
Oct 21, 2019
499.01
499.58
473.48
474.70
22,941
-26.85(-5.35%)
Oct 18, 2019
494.58
501.65
486.26
501.55
17,090
+8.01(+1.62%)
Oct 17, 2019
490.63
498.35
484.13
493.55
19,543
-0.47(-0.10%)
Oct 16, 2019
479.60
494.87
470.47
494.02
15,601
+19.22(+4.05%)
Oct 15, 2019
479.23
485.07
460.35
474.80
17,256
-5.37(-1.12%)
Oct 14, 2019
489.78
495.62
476.31
480.17
14,323
+1.79(+0.37%)
Oct 11, 2019
484.03
487.14
466.04
478.38
30,942
-21.10(-4.22%)
Oct 10, 2019
514.84
515.59
496.18
499.48
23,136
-19.12(-3.69%)
Oct 09, 2019
518.70
522.09
511.16
518.61
20,101
-17.05(-3.18%)
Oct 08, 2019
523.69
535.75
511.92
535.66
30,339
+27.51(+5.41%)
Oct 07, 2019
492.13
508.62
486.76
508.15
21,734
+13.75(+2.78%)
Oct 04, 2019
498.54
512.38
493.03
494.39
15,710
-8.57(-1.70%)
Oct 03, 2019
530.10
542.16
502.50
502.97
41,161
-18.65(-3.58%)
Oct 02, 2019
494.30
524.92
493.26
521.62
37,193
+37.02(+7.64%)
Oct 01, 2019
446.91
485.16
443.90
484.60
30,625
+30.99(+6.83%)
Sep 30, 2019
452.57
454.45
445.03
453.60
29,041
+9.23(+2.08%)
Sep 27, 2019
450.96
452.66
433.82
444.37
21,569
+1.41(+0.32%)
Sep 26, 2019
430.90
449.46
429.77
442.96
34,362
+17.15(+4.03%)
Sep 25, 2019
434.67
437.02
424.87
425.81
28,683
-2.45(-0.57%)
Sep 24, 2019
411.49
435.52
411.49
428.26
32,543
+19.40(+4.75%)
Sep 23, 2019
415.62
420.88
406.04
408.86
45,304
-1.78(-0.43%)
Sep 20, 2019
409.61
415.12
404.63
410.64
34,974
-0.94(-0.23%)
Sep 19, 2019
398.25
413.74
397.31
411.58
26,703
+4.41(+1.08%)
Sep 18, 2019
408.86
414.78
404.35
407.17
56,152
+5.45(+1.36%)
Sep 17, 2019
383.97
408.39
383.97
401.72
61,320
+17.75(+4.62%)
Sep 16, 2019
375.51
400.22
375.42
383.97
81,443
-43.86(-10.25%)
Sep 13, 2019
432.43
434.97
421.63
427.83
43,374
-10.14(-2.32%)
Sep 12, 2019
445.87
456.48
431.78
437.98
69,680
+8.27(+1.92%)
Sep 11, 2019
425.76
436.94
414.02
429.71
69,632
-0.66(-0.15%)
Sep 10, 2019
442.86
442.86
412.15
430.37
78,417
-17.00(-3.80%)
Sep 09, 2019
465.31
466.62
444.27
447.37
34,564
-28.08(-5.91%)
Sep 06, 2019
487.76
494.43
474.32
475.45
30,843
-6.57(-1.36%)
Sep 05, 2019
488.23
490.29
467.00
482.03
46,011
-19.07(-3.80%)
Sep 04, 2019
503.82
506.82
495.18
501.09
21,113
-22.07(-4.22%)
Sep 03, 2019
540.45
545.71
520.91
523.17
29,858
+7.23(+1.40%)
Aug 30, 2019
512.74
525.33
497.09
515.93
38,424
-0.75(-0.15%)
Aug 29, 2019
526.17
528.14
510.02
516.68
19,673
-22.73(-4.21%)
Aug 28, 2019
552.47
559.89
532.10
539.41
22,904
-24.33(-4.32%)
Aug 27, 2019
542.98
571.34
538.19
563.74
10,837
+10.99(+1.99%)
Aug 26, 2019
541.76
560.45
538.19
552.75
23,481
-8.17(-1.46%)
Aug 23, 2019
528.52
569.28
514.06
560.92
44,726
+51.85(+10.18%)
Aug 22, 2019
496.02
509.74
491.23
509.08
10,527
+7.42(+1.48%)
Aug 21, 2019
497.34
507.39
493.95
501.66
11,001
-10.90(-2.13%)
Aug 20, 2019
503.63
517.34
503.63
512.55
11,077
+14.18(+2.85%)
Aug 19, 2019
512.46
514.38
493.77
498.37
17,154
-35.50(-6.65%)
Aug 16, 2019
548.34
553.60
529.84
533.87
19,504
-23.11(-4.15%)
Aug 15, 2019
547.59
573.70
547.59
556.98
18,247
+9.11(+1.66%)
Aug 14, 2019
520.44
547.96
518.09
547.87
21,351
+59.92(+12.28%)
Aug 13, 2019
507.95
515.46
475.87
487.94
16,508
-14.56(-2.90%)
Aug 12, 2019
490.95
508.80
488.88
502.50
9,653
+16.34(+3.36%)
Aug 09, 2019
465.50
490.95
465.50
486.16
12,839
+17.85(+3.81%)
Aug 08, 2019
503.44
510.30
468.31
468.31
16,850
-45.37(-8.83%)
Aug 07, 2019
526.64
537.72
507.20
513.68
25,277
+11.65(+2.32%)
Aug 06, 2019
494.33
518.00
488.41
502.03
14,883
+1.03(+0.21%)
Aug 05, 2019
485.03
508.33
482.40
501.00
18,124
+42.45(+9.26%)
Aug 02, 2019
436.38
472.54
428.02
458.55
30,098
+16.72(+3.78%)
Aug 01, 2019
426.52
447.74
420.69
441.83
27,712
+28.46(+6.88%)
Jul 31, 2019
403.88
421.26
398.06
413.37
17,736
+6.29(+1.55%)
Jul 30, 2019
427.08
429.33
404.73
407.07
10,743
-15.78(-3.73%)
Jul 29, 2019
417.41
431.31
417.41
422.85
7,689
+5.82(+1.40%)
Jul 26, 2019
409.99
421.82
409.99
417.03
10,018
+6.57(+1.60%)
Jul 25, 2019
392.51
413.27
392.14
410.45
19,450
+13.71(+3.46%)
Jul 24, 2019
402.75
404.26
389.23
396.74
20,011
-5.07(-1.26%)
Jul 23, 2019
404.54
408.58
399.09
401.81
9,143
-2.44(-0.60%)
Jul 22, 2019
405.76
414.40
401.34
404.26
9,923
-5.92(-1.44%)
Jul 19, 2019
414.59
420.53
407.07
410.17
10,380
-6.48(-1.56%)
Jul 18, 2019
421.91
429.33
416.09
416.65
20,303
+0.19(+0.05%)
Jul 17, 2019
401.16
416.56
400.22
416.47
10,922
+14.00(+3.48%)
Jul 16, 2019
387.91
407.00
387.91
402.47
12,236
+12.77(+3.28%)
Jul 15, 2019
376.55
392.23
376.55
389.70
15,894
+10.24(+2.70%)
Jul 12, 2019
383.22
383.22
375.70
379.46
14,170
-4.79(-1.25%)
Jul 11, 2019
383.97
391.01
383.12
384.25
13,549
-0.94(-0.24%)
Jul 10, 2019
394.11
394.11
382.56
385.19
35,320
-16.72(-4.16%)
Jul 09, 2019
404.35
412.50
401.16
401.91
13,984
-1.31(-0.33%)
Jul 08, 2019
406.60
409.42
396.37
403.22
14,164
-0.47(-0.12%)
Jul 05, 2019
408.95
412.77
403.41
403.69
16,640
-1.31(-0.32%)
Jul 03, 2019
409.33
416.27
405.01
405.01
21,527
-7.23(-1.75%)
Jul 02, 2019
395.33
415.72
394.49
412.24
27,327
+20.48(+5.23%)
Jul 01, 2019
378.14
394.49
374.67
391.76
16,514
-2.25(-0.57%)
Jun 28, 2019
403.60
403.88
391.86
394.02
21,719
-13.71(-3.36%)
Jun 27, 2019
396.93
408.76
394.49
407.73
13,452
+9.77(+2.45%)
Jun 26, 2019
404.07
407.64
388.29
397.96
34,592
-19.25(-4.62%)
Jun 25, 2019
408.95
418.25
407.95
417.22
12,852
+9.63(+2.36%)
Jun 24, 2019
396.18
409.08
395.02
407.59
9,413
+11.40(+2.88%)
Jun 21, 2019
403.38
403.38
392.40
396.18
16,591
-10.38(-2.55%)
Jun 20, 2019
413.57
413.57
403.29
406.56
24,990
-28.79(-6.61%)
Jun 19, 2019
431.89
440.77
426.47
435.35
11,903
+3.74(+0.87%)
Jun 18, 2019
443.49
443.49
424.61
431.61
21,891
-19.45(-4.31%)
Jun 17, 2019
465.64
470.32
447.60
451.06
10,483
-11.78(-2.54%)
Jun 14, 2019
451.15
465.36
451.15
462.84
13,767
+10.38(+2.29%)
Jun 13, 2019
453.77
457.60
446.80
452.46
21,451
-17.29(-3.68%)
Jun 12, 2019
461.72
473.59
457.59
469.75
18,193
+19.26(+4.27%)
Jun 11, 2019
441.90
450.78
436.85
450.50
12,231
-2.06(-0.45%)
Jun 10, 2019
451.15
454.48
441.24
452.55
12,722
-4.30(-0.94%)
Jun 07, 2019
459.38
462.28
448.63
456.86
29,973
-6.36(-1.37%)
Jun 06, 2019
486.68
486.68
457.98
463.21
16,746
-25.62(-5.24%)
Jun 05, 2019
474.62
498.55
471.06
488.83
17,406
+15.99(+3.38%)
Jun 04, 2019
486.02
490.04
471.25
472.84
13,473
-25.33(-5.09%)
Jun 03, 2019
509.77
511.26
493.31
498.17
15,615
-20.38(-3.93%)
May 31, 2019
513.79
519.68
501.54
518.55
14,291
+25.05(+5.08%)
May 30, 2019
476.02
497.80
476.02
493.50
19,503
+17.48(+3.67%)
May 29, 2019
485.55
493.78
474.80
476.02
11,402
+8.41(+1.80%)
May 28, 2019
449.84
467.89
447.88
467.61
12,754
+15.05(+3.33%)
May 24, 2019
443.11
463.77
441.90
452.55
9,563
-1.78(-0.39%)
May 23, 2019
434.70
463.12
434.70
454.33
22,184
+39.45(+9.51%)
May 22, 2019
402.54
417.78
400.48
414.88
22,504
+18.88(+4.77%)
May 21, 2019
404.32
405.81
392.54
396.00
13,258
-13.37(-3.27%)
May 20, 2019
412.17
412.45
404.32
409.37
12,794
-1.12(-0.27%)
May 17, 2019
404.88
411.42
400.11
410.49
12,815
+12.71(+3.20%)
May 16, 2019
400.76
400.76
393.75
397.77
17,667
-6.45(-1.60%)
May 15, 2019
418.15
420.86
401.98
404.22
20,857
-6.08(-1.48%)
May 14, 2019
417.87
420.40
400.11
410.30
21,028
-13.93(-3.28%)
May 13, 2019
416.19
431.89
410.58
424.23
14,358
+18.79(+4.63%)
May 10, 2019
411.98
428.24
402.26
405.44
17,158
-4.49(-1.09%)
May 09, 2019
415.91
426.38
406.47
409.93
13,610
-1.03(-0.25%)
May 08, 2019
410.39
412.73
401.32
410.95
10,182
+0.75(+0.18%)
May 07, 2019
412.36
425.35
409.55
410.21
10,922
+7.85(+1.95%)
May 06, 2019
411.05
411.24
396.37
402.35
11,311
+0.09(+0.02%)
May 03, 2019
402.07
403.19
391.50
402.26
18,356
-10.19(-2.47%)
May 02, 2019
397.68
412.45
392.16
412.45
22,186
+21.09(+5.39%)
May 01, 2019
368.51
391.36
366.46
391.36
17,013
+22.85(+6.20%)
Apr 30, 2019
358.42
370.48
357.30
368.51
8,047
+0.47(+0.13%)
Apr 29, 2019
365.80
370.03
362.72
368.05
10,326
+1.78(+0.48%)
Apr 26, 2019
361.60
376.23
361.41
366.27
25,031
+12.62(+3.57%)
Apr 25, 2019
349.54
355.24
345.09
353.65
20,022
+3.74(+1.07%)
Apr 24, 2019
331.59
350.10
331.22
349.91
21,331
+17.95(+5.41%)
Apr 23, 2019
330.56
338.88
328.31
331.96
21,481
+0.19(+0.06%)
Apr 22, 2019
342.99
345.93
330.18
331.77
29,094
-21.50(-6.09%)
Apr 18, 2019
346.08
355.61
343.74
353.27
22,677
+5.52(+1.59%)
Apr 17, 2019
341.96
349.16
338.13
347.76
22,119
+1.12(+0.32%)
Apr 16, 2019
350.28
353.37
344.86
346.64
18,683
-6.73(-1.90%)
Apr 15, 2019
348.69
354.86
345.89
353.37
17,134
+6.64(+1.91%)
Apr 12, 2019
335.98
349.35
334.20
346.73
27,149
-2.71(-0.78%)
Apr 11, 2019
352.06
357.57
342.43
349.44
32,551
+0.19(+0.05%)
Apr 10, 2019
351.59
352.81
345.42
349.25
23,510
-4.77(-1.35%)
Apr 09, 2019
346.82
357.11
345.67
354.02
34,168
+12.53(+3.67%)
Apr 08, 2019
344.11
345.79
336.45
341.50
22,068
-4.77(-1.38%)
Apr 05, 2019
361.97
362.16
344.95
346.26
42,392
-18.98(-5.20%)
Apr 04, 2019
373.65
379.13
364.58
365.24
24,642
-9.07(-2.42%)
Apr 03, 2019
360.94
377.95
358.60
374.31
31,949
+10.94(+3.01%)
Apr 02, 2019
354.30
366.27
352.90
363.37
20,716
+7.76(+2.18%)
Apr 01, 2019
363.84
364.98
354.12
355.61
26,693
-15.14(-4.08%)
Mar 29, 2019
358.32
374.31
355.80
370.76
16,302
+2.06(+0.56%)
Mar 28, 2019
378.24
378.68
367.86
368.70
24,544
-4.11(-1.10%)
Mar 27, 2019
365.52
380.95
361.60
372.81
19,769
+7.57(+2.07%)
Mar 26, 2019
369.17
371.32
357.86
365.24
24,905
-16.08(-4.22%)
Mar 25, 2019
387.96
392.35
379.45
381.32
16,915
-0.56(-0.15%)
Mar 22, 2019
362.53
385.99
361.41
381.88
45,366
+28.70(+8.13%)
Mar 21, 2019
365.62
365.62
351.50
353.18
25,106
-7.95(-2.20%)
Mar 20, 2019
371.78
374.78
351.22
361.13
30,233
-9.82(-2.65%)
Mar 19, 2019
360.75
374.87
356.61
370.94
48,736
+3.45(+0.94%)
Mar 18, 2019
382.11
382.11
365.54
367.50
29,564
-15.73(-4.10%)
Mar 15, 2019
385.83
387.04
380.52
383.22
23,296
+0.37(+0.10%)
Mar 14, 2019
383.22
383.41
376.99
382.85
13,449
-0.93(-0.24%)
Mar 13, 2019
387.50
392.25
383.22
383.78
19,783
-12.38(-3.12%)
Mar 12, 2019
400.25
400.25
389.37
396.16
12,423
-7.35(-1.82%)
Mar 11, 2019
414.12
415.05
400.72
403.51
15,143
-19.91(-4.70%)
Mar 08, 2019
419.33
434.22
419.33
423.43
17,386
+22.80(+5.69%)
Mar 07, 2019
392.44
404.81
391.79
400.63
14,477
+7.82(+1.99%)
Mar 06, 2019
385.08
398.81
385.08
392.81
17,060
+14.24(+3.76%)
Mar 05, 2019
373.64
386.20
373.64
378.57
12,511
+3.72(+0.99%)
Mar 04, 2019
372.34
391.88
370.38
374.85
19,602
-2.14(-0.57%)
Mar 01, 2019
391.79
391.79
376.62
376.99
25,950
-21.78(-5.46%)
Feb 28, 2019
386.67
405.53
386.11
398.76
16,247
+11.82(+3.05%)
Feb 27, 2019
385.46
392.25
374.75
386.95
20,995
-4.28(-1.09%)
Feb 26, 2019
388.34
391.68
381.08
391.23
14,459
+3.81(+0.98%)
Feb 25, 2019
394.30
394.30
383.78
387.41
14,788
-1.95(-0.50%)
Feb 22, 2019
383.97
395.14
380.99
389.37
9,423
-3.26(-0.83%)
Feb 21, 2019
377.73
396.44
376.90
392.62
20,667
+17.59(+4.69%)
Feb 20, 2019
381.36
381.36
369.45
375.03
23,161
-4.10(-1.08%)
Feb 19, 2019
389.55
390.30
375.55
379.13
16,996
-4.19(-1.09%)
Feb 15, 2019
391.23
392.34
382.29
383.32
16,666
-18.89(-4.70%)
Feb 14, 2019
409.93
412.17
393.27
402.21
21,496
-4.28(-1.05%)
Feb 13, 2019
417.00
417.55
396.35
406.49
28,323
-16.10(-3.81%)
Feb 12, 2019
420.45
428.41
415.42
422.59
16,001
-16.19(-3.69%)
Feb 11, 2019
448.09
454.88
436.92
438.78
17,445
-6.14(-1.38%)
Feb 08, 2019
443.81
466.98
439.81
444.92
18,590
+6.24(+1.42%)
Feb 07, 2019
418.96
449.95
415.98
438.69
58,047
+27.36(+6.65%)
Feb 06, 2019
407.33
412.72
405.56
411.33
38,459
+8.65(+2.15%)
Feb 05, 2019
405.28
408.07
400.63
402.67
12,987
-1.58(-0.39%)
Feb 04, 2019
414.12
424.36
403.88
404.25
17,952
-2.42(-0.60%)
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.