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
Charter Communications Inc
(NQ:
CHTR
)
275.35
+0.51 (+0.19%)
Streaming Delayed Price
Updated: 2:05 PM EDT, May 21, 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 28, 2023
345.60
371.52
341.09
368.70
2,884,514
+25.95(+7.57%)
Apr 27, 2023
326.50
345.10
326.50
342.75
1,645,541
+22.12(+6.90%)
Apr 26, 2023
321.72
325.10
318.74
320.63
1,044,041
-3.30(-1.02%)
Apr 25, 2023
328.75
329.49
323.69
323.93
949,609
-6.90(-2.09%)
Apr 24, 2023
332.58
333.31
325.45
330.83
794,940
-1.88(-0.57%)
Apr 21, 2023
336.00
338.42
332.09
332.71
667,956
-3.31(-0.99%)
Apr 20, 2023
340.14
340.75
333.10
336.02
1,111,161
-7.65(-2.23%)
Apr 19, 2023
339.35
345.15
339.35
343.67
857,028
+0.35(+0.10%)
Apr 18, 2023
349.71
351.82
339.78
343.32
758,813
-2.87(-0.83%)
Apr 17, 2023
343.14
346.35
339.89
346.19
1,297,977
+4.69(+1.37%)
Apr 14, 2023
345.62
347.15
337.35
341.50
847,496
-6.13(-1.76%)
Apr 13, 2023
345.96
351.45
343.29
347.63
805,591
+4.35(+1.27%)
Apr 12, 2023
361.50
361.95
340.55
343.28
1,533,042
-15.24(-4.25%)
Apr 11, 2023
354.87
359.76
353.43
358.52
957,611
+4.63(+1.31%)
Apr 10, 2023
348.53
354.26
345.60
353.89
665,038
+3.62(+1.03%)
Apr 06, 2023
353.41
354.67
349.33
350.27
765,605
-2.85(-0.81%)
Apr 05, 2023
347.67
355.99
342.95
353.12
960,120
+5.00(+1.44%)
Apr 04, 2023
352.04
354.03
340.48
348.12
1,325,445
-8.09(-2.27%)
Apr 03, 2023
358.98
358.98
351.84
356.21
922,386
-1.40(-0.39%)
Mar 31, 2023
349.86
358.22
349.75
357.61
998,806
+8.56(+2.45%)
Mar 30, 2023
352.00
354.00
347.60
349.05
656,078
-0.66(-0.19%)
Mar 29, 2023
351.36
351.76
345.70
349.71
711,242
+4.17(+1.21%)
Mar 28, 2023
348.67
351.38
343.77
345.54
553,452
-2.82(-0.81%)
Mar 27, 2023
346.98
349.87
344.92
348.36
768,106
+4.41(+1.28%)
Mar 24, 2023
340.64
346.37
335.80
343.95
964,423
+1.78(+0.52%)
Mar 23, 2023
344.62
348.70
338.02
342.17
927,851
+0.34(+0.10%)
Mar 22, 2023
355.92
355.92
341.58
341.83
936,176
-10.46(-2.97%)
Mar 21, 2023
351.66
355.43
350.09
352.29
785,019
+3.54(+1.02%)
Mar 20, 2023
352.03
354.99
347.54
348.75
1,312,850
-1.26(-0.36%)
Mar 17, 2023
342.98
352.98
338.96
350.01
2,402,667
+3.56(+1.03%)
Mar 16, 2023
340.25
350.69
337.30
346.45
2,105,800
+4.51(+1.32%)
Mar 15, 2023
332.23
345.81
329.10
341.94
1,291,183
+5.80(+1.73%)
Mar 14, 2023
340.14
340.88
333.87
336.14
1,011,704
+0.88(+0.26%)
Mar 13, 2023
326.78
340.52
322.88
335.26
1,454,336
+5.77(+1.75%)
Mar 10, 2023
342.27
342.27
327.17
329.49
1,465,660
-13.52(-3.94%)
Mar 09, 2023
351.68
352.96
342.80
343.01
946,925
-10.86(-3.07%)
Mar 08, 2023
358.96
360.64
351.42
353.87
856,204
-3.98(-1.11%)
Mar 07, 2023
368.23
369.28
354.38
357.85
1,085,312
-11.26(-3.05%)
Mar 06, 2023
373.14
373.14
367.22
369.11
800,087
-0.87(-0.24%)
Mar 03, 2023
367.52
370.99
365.66
369.98
1,056,198
+6.89(+1.90%)
Mar 02, 2023
359.48
364.55
359.48
363.09
942,612
+0.55(+0.15%)
Mar 01, 2023
365.28
371.36
360.10
362.54
1,156,133
-5.07(-1.38%)
Feb 28, 2023
372.79
377.79
362.52
367.61
1,906,112
-7.44(-1.98%)
Feb 27, 2023
379.82
381.15
373.13
375.05
1,011,889
+0.24(+0.06%)
Feb 24, 2023
376.68
378.30
373.25
374.81
1,013,325
-8.42(-2.20%)
Feb 23, 2023
380.41
384.81
377.65
383.23
865,320
+0.58(+0.15%)
Feb 22, 2023
376.38
385.38
375.68
382.65
1,189,729
+4.74(+1.25%)
Feb 21, 2023
385.06
386.55
377.81
377.91
1,992,374
-17.71(-4.48%)
Feb 17, 2023
398.33
401.05
390.51
395.62
678,583
-4.75(-1.19%)
Feb 16, 2023
395.54
404.19
394.41
400.37
727,850
-3.24(-0.80%)
Feb 15, 2023
397.48
404.92
394.71
403.61
658,481
+3.48(+0.87%)
Feb 14, 2023
400.86
403.89
392.88
400.13
627,053
+0.00(+0.00%)
Feb 13, 2023
396.14
402.75
395.03
400.13
660,770
+3.19(+0.80%)
Feb 10, 2023
391.95
399.38
390.02
396.94
739,828
+3.17(+0.81%)
Feb 09, 2023
408.84
412.88
393.07
393.77
1,046,581
-9.53(-2.36%)
Feb 08, 2023
402.61
406.09
399.82
403.30
852,782
+0.69(+0.17%)
Feb 07, 2023
400.11
404.70
394.79
402.61
906,900
-1.98(-0.49%)
Feb 06, 2023
401.44
407.47
399.60
404.59
666,519
-1.71(-0.42%)
Feb 03, 2023
405.86
408.98
402.38
406.30
832,739
-5.95(-1.44%)
Feb 02, 2023
404.82
415.29
399.75
412.25
1,164,796
+13.57(+3.40%)
Feb 01, 2023
381.23
401.51
380.28
398.68
1,589,999
+14.37(+3.74%)
Jan 31, 2023
390.23
393.01
381.94
384.31
1,731,611
-6.63(-1.70%)
Jan 30, 2023
392.02
395.76
387.85
390.94
1,364,521
-3.47(-0.88%)
Jan 27, 2023
405.00
410.94
393.93
394.41
2,662,168
-15.98(-3.89%)
Jan 26, 2023
401.43
412.65
401.42
410.39
1,841,616
+6.63(+1.64%)
Jan 25, 2023
390.70
406.10
387.03
403.76
1,190,373
+11.73(+2.99%)
Jan 24, 2023
395.00
398.25
390.88
392.03
1,206,310
-3.98(-1.01%)
Jan 23, 2023
397.18
400.95
390.64
396.01
1,551,580
-0.10(-0.03%)
Jan 20, 2023
382.80
400.15
382.44
396.11
1,999,880
+11.91(+3.10%)
Jan 19, 2023
379.09
385.01
373.85
384.20
1,317,285
+2.34(+0.61%)
Jan 18, 2023
386.30
390.98
381.25
381.86
1,166,215
-6.49(-1.67%)
Jan 17, 2023
385.89
390.98
383.77
388.35
910,928
-0.12(-0.03%)
Jan 13, 2023
383.97
389.96
383.67
388.47
780,923
+3.00(+0.78%)
Jan 12, 2023
380.61
388.57
377.75
385.47
1,207,728
+7.04(+1.86%)
Jan 11, 2023
377.30
379.69
372.22
378.43
848,587
+3.79(+1.01%)
Jan 10, 2023
367.18
374.64
366.69
374.64
1,114,837
+7.46(+2.03%)
Jan 09, 2023
365.00
369.08
363.54
367.18
1,073,518
-0.55(-0.15%)
Jan 06, 2023
367.07
370.29
360.79
367.73
1,086,004
+6.30(+1.74%)
Jan 05, 2023
362.40
365.88
355.37
361.43
1,490,385
+7.43(+2.10%)
Jan 04, 2023
347.01
355.93
345.21
354.00
1,639,318
+12.42(+3.64%)
Jan 03, 2023
342.06
345.53
337.18
341.58
1,524,093
+2.48(+0.73%)
Dec 30, 2022
336.30
339.87
334.98
339.10
1,202,042
+0.16(+0.05%)
Dec 29, 2022
336.58
342.11
333.80
338.94
1,289,729
+6.60(+1.99%)
Dec 28, 2022
332.00
335.89
330.00
332.34
1,052,985
-0.45(-0.14%)
Dec 27, 2022
336.85
339.51
331.63
332.79
1,373,574
-1.13(-0.34%)
Dec 23, 2022
327.56
333.95
324.74
333.92
1,377,202
+10.04(+3.10%)
Dec 22, 2022
317.60
324.48
315.69
323.88
1,671,263
+2.54(+0.79%)
Dec 21, 2022
311.01
322.40
309.67
321.34
2,001,618
+12.05(+3.90%)
Dec 20, 2022
305.75
311.67
302.44
309.29
1,460,638
+3.13(+1.02%)
Dec 19, 2022
304.66
311.33
302.21
306.16
1,543,800
+1.20(+0.39%)
Dec 16, 2022
309.00
313.99
303.55
304.96
3,718,611
-8.47(-2.70%)
Dec 15, 2022
325.00
333.80
312.77
313.43
3,138,340
-14.91(-4.54%)
Dec 14, 2022
343.07
350.81
326.64
328.34
5,717,969
-64.34(-16.38%)
Dec 13, 2022
401.17
402.90
383.98
392.68
1,592,464
+8.28(+2.15%)
Dec 12, 2022
382.02
385.75
374.53
384.40
1,369,909
+3.85(+1.01%)
Dec 09, 2022
371.12
383.52
369.73
380.55
1,104,869
+6.24(+1.67%)
Dec 08, 2022
375.00
379.80
371.04
374.31
821,960
-0.58(-0.15%)
Dec 07, 2022
370.56
377.98
368.05
374.89
836,181
+3.72(+1.00%)
Dec 06, 2022
385.73
385.73
366.94
371.17
1,265,194
-16.62(-4.29%)
Dec 05, 2022
389.91
394.97
386.42
387.79
1,509,060
-4.90(-1.25%)
Dec 02, 2022
381.20
393.30
378.41
392.69
939,925
+3.53(+0.91%)
Dec 01, 2022
389.30
395.77
384.34
389.16
1,354,988
-2.13(-0.54%)
Nov 30, 2022
384.00
393.67
372.57
391.29
2,347,775
+6.01(+1.56%)
Nov 29, 2022
382.93
387.03
382.93
385.28
670,485
+0.81(+0.21%)
Nov 28, 2022
385.03
388.62
382.16
384.47
805,469
-5.64(-1.45%)
Nov 25, 2022
393.06
394.40
387.76
390.11
444,858
-0.12(-0.03%)
Nov 23, 2022
384.93
393.87
384.45
390.23
1,125,492
+4.68(+1.21%)
Nov 22, 2022
371.78
387.52
369.35
385.55
1,445,678
+16.55(+4.49%)
Nov 21, 2022
376.60
376.60
364.30
369.00
1,377,160
-5.38(-1.44%)
Nov 18, 2022
385.51
388.58
370.35
374.38
1,115,641
-9.91(-2.58%)
Nov 17, 2022
386.10
388.00
380.11
384.29
1,120,561
-4.62(-1.19%)
Nov 16, 2022
393.04
394.94
385.40
388.91
798,531
-3.18(-0.81%)
Nov 15, 2022
396.98
403.49
388.24
392.09
887,222
+4.28(+1.10%)
Nov 14, 2022
392.56
395.81
387.40
387.81
1,040,077
-6.59(-1.67%)
Nov 11, 2022
377.56
398.07
371.95
394.40
1,589,392
+21.24(+5.69%)
Nov 10, 2022
366.65
374.34
362.80
373.16
1,539,264
+23.28(+6.65%)
Nov 09, 2022
352.08
354.20
348.01
349.88
1,197,679
-4.78(-1.35%)
Nov 08, 2022
353.09
359.65
348.41
354.66
941,198
+1.38(+0.39%)
Nov 07, 2022
349.33
354.26
343.67
353.28
1,085,206
+4.46(+1.28%)
Nov 04, 2022
350.40
352.81
342.38
348.82
1,222,035
+4.57(+1.33%)
Nov 03, 2022
344.07
345.72
335.25
344.25
1,190,512
-3.00(-0.86%)
Nov 02, 2022
354.11
346.06
347.25
1,431,644
-9.75(-2.73%)
Nov 01, 2022
374.13
379.67
356.00
357.00
2,530,397
-10.62(-2.89%)
Oct 31, 2022
363.39
371.81
357.50
367.62
1,577,731
-0.62(-0.17%)
Oct 28, 2022
353.00
376.95
337.13
368.24
2,345,414
+12.98(+3.65%)
Oct 27, 2022
354.05
367.87
353.50
355.26
2,018,388
+10.39(+3.01%)
Oct 26, 2022
350.80
354.52
344.25
344.87
1,179,439
-1.84(-0.53%)
Oct 25, 2022
338.88
348.34
337.83
346.71
1,405,390
+9.64(+2.86%)
Oct 24, 2022
330.85
338.75
330.85
337.07
2,126,011
+6.67(+2.02%)
Oct 21, 2022
327.28
330.76
322.67
330.40
1,887,058
+2.28(+0.69%)
Oct 20, 2022
325.66
331.70
323.13
328.12
1,282,359
+3.47(+1.07%)
Oct 19, 2022
329.14
330.94
320.44
324.65
1,442,013
-4.22(-1.28%)
Oct 18, 2022
337.66
343.82
326.86
328.87
1,017,527
-2.82(-0.85%)
Oct 17, 2022
328.28
335.86
324.82
331.69
1,498,860
+8.38(+2.59%)
Oct 14, 2022
328.95
331.95
321.75
323.31
1,744,526
-2.63(-0.81%)
Oct 13, 2022
299.20
326.76
297.66
325.94
1,999,676
+19.63(+6.41%)
Oct 12, 2022
307.31
310.53
302.77
306.31
1,146,047
-2.13(-0.69%)
Oct 11, 2022
318.18
320.51
307.42
308.44
1,293,202
-9.86(-3.10%)
Oct 10, 2022
314.46
320.61
311.84
318.30
1,216,918
+5.77(+1.85%)
Oct 07, 2022
321.26
323.45
311.36
312.53
1,117,012
-11.42(-3.53%)
Oct 06, 2022
327.37
330.48
321.24
323.95
1,311,146
-5.33(-1.62%)
Oct 05, 2022
324.42
332.02
319.63
329.28
1,838,722
+0.74(+0.23%)
Oct 04, 2022
323.51
330.60
321.00
328.54
2,318,167
+8.27(+2.58%)
Oct 03, 2022
307.99
321.15
304.17
320.27
2,115,331
+16.92(+5.58%)
Sep 30, 2022
315.25
315.81
302.94
303.35
2,252,045
-9.24(-2.96%)
Sep 29, 2022
319.18
320.49
310.44
312.59
1,520,203
-8.49(-2.64%)
Sep 28, 2022
311.78
324.71
309.20
321.08
1,981,837
+14.19(+4.62%)
Sep 27, 2022
312.13
315.82
305.31
306.89
1,789,736
+0.69(+0.23%)
Sep 26, 2022
321.44
324.74
305.37
306.20
2,062,916
-15.46(-4.81%)
Sep 23, 2022
330.98
334.14
318.53
321.66
1,917,213
-12.30(-3.68%)
Sep 22, 2022
352.03
352.93
331.54
333.96
2,062,300
-19.07(-5.40%)
Sep 21, 2022
365.21
365.38
352.79
353.03
1,206,299
-9.91(-2.73%)
Sep 20, 2022
367.04
371.52
361.30
362.94
1,632,024
-9.19(-2.47%)
Sep 19, 2022
374.77
377.55
365.58
372.13
1,913,022
-5.45(-1.44%)
Sep 16, 2022
375.46
381.44
371.61
377.58
2,463,309
+1.58(+0.42%)
Sep 15, 2022
384.06
387.68
373.93
376.00
2,230,407
-9.11(-2.37%)
Sep 14, 2022
387.80
388.36
377.92
385.11
1,592,035
-1.78(-0.46%)
Sep 13, 2022
395.99
401.85
386.27
386.89
1,296,020
-19.56(-4.81%)
Sep 12, 2022
409.99
413.70
405.07
406.45
980,185
+0.54(+0.13%)
Sep 09, 2022
400.35
408.09
399.55
405.91
1,101,109
+10.00(+2.53%)
Sep 08, 2022
398.85
402.79
391.81
395.91
1,239,197
-6.64(-1.65%)
Sep 07, 2022
398.33
405.48
397.10
402.55
1,211,100
+5.55(+1.40%)
Sep 06, 2022
406.33
410.40
394.68
397.00
1,056,317
-10.14(-2.49%)
Sep 02, 2022
420.33
422.02
405.35
407.14
854,067
-13.19(-3.14%)
Sep 01, 2022
412.52
420.46
410.26
420.33
2,046,288
+7.70(+1.87%)
Aug 31, 2022
414.53
420.34
411.28
412.63
1,420,405
+3.12(+0.76%)
Aug 30, 2022
422.21
422.23
409.25
409.51
1,454,000
-8.79(-2.10%)
Aug 29, 2022
423.39
429.68
417.52
418.30
940,798
-7.47(-1.75%)
Aug 26, 2022
437.88
446.01
425.35
425.77
1,188,761
-12.77(-2.91%)
Aug 25, 2022
428.67
438.90
426.21
438.54
938,734
+9.36(+2.18%)
Aug 24, 2022
434.04
438.65
428.84
429.18
1,248,446
-2.88(-0.67%)
Aug 23, 2022
437.64
440.25
428.90
432.06
1,091,059
-6.45(-1.47%)
Aug 22, 2022
452.83
457.31
437.41
438.51
902,200
-15.95(-3.51%)
Aug 19, 2022
452.58
457.98
449.82
454.46
837,425
-3.61(-0.79%)
Aug 18, 2022
465.00
467.93
456.27
458.07
744,564
-7.21(-1.55%)
Aug 17, 2022
479.34
479.34
463.55
465.28
943,936
-17.55(-3.63%)
Aug 16, 2022
480.00
484.27
475.62
482.83
1,041,000
+1.91(+0.40%)
Aug 15, 2022
470.00
483.53
468.77
480.92
883,429
+2.80(+0.59%)
Aug 12, 2022
472.81
479.10
469.03
478.12
821,531
+11.93(+2.56%)
Aug 11, 2022
466.23
473.84
461.49
466.19
922,326
+3.50(+0.76%)
Aug 10, 2022
460.47
467.10
454.92
462.69
1,115,170
+10.19(+2.25%)
Aug 09, 2022
461.02
461.06
449.62
452.50
1,030,216
-11.55(-2.49%)
Aug 08, 2022
469.01
478.89
462.68
464.05
891,292
+1.07(+0.23%)
Aug 05, 2022
455.25
464.78
450.65
462.98
828,896
+3.53(+0.77%)
Aug 04, 2022
451.75
469.99
450.37
459.45
1,115,390
+7.27(+1.61%)
Aug 03, 2022
438.00
461.83
434.67
452.18
2,188,580
+14.53(+3.32%)
Aug 02, 2022
428.67
442.78
425.40
437.65
1,496,099
+11.09(+2.60%)
Aug 01, 2022
424.55
434.30
421.16
426.56
1,379,431
-5.54(-1.28%)
Jul 29, 2022
434.01
444.07
425.00
432.10
2,282,969
-3.48(-0.80%)
Jul 28, 2022
443.58
452.30
430.16
435.58
3,177,432
-40.36(-8.48%)
Jul 27, 2022
478.27
482.84
466.68
475.94
1,339,530
-3.07(-0.64%)
Jul 26, 2022
479.02
482.69
474.18
479.01
774,001
+0.03(+0.01%)
Jul 25, 2022
489.77
489.94
472.34
478.98
811,134
-6.72(-1.38%)
Jul 22, 2022
491.76
493.28
480.55
485.70
1,204,769
-7.04(-1.43%)
Jul 21, 2022
480.55
496.37
469.72
492.74
1,820,784
+9.54(+1.97%)
Jul 20, 2022
486.33
486.94
478.96
483.20
560,255
+0.25(+0.05%)
Jul 19, 2022
479.27
485.02
472.70
482.95
771,489
+8.94(+1.89%)
Jul 18, 2022
475.09
482.90
472.97
474.01
902,836
-2.59(-0.54%)
Jul 15, 2022
474.58
480.42
473.11
476.60
859,883
+7.85(+1.67%)
Jul 14, 2022
460.65
469.58
456.93
468.75
1,704,958
+3.11(+0.67%)
Jul 13, 2022
457.95
470.68
457.95
465.64
708,718
-2.46(-0.53%)
Jul 12, 2022
455.99
476.45
453.62
468.10
1,207,111
+14.71(+3.24%)
Jul 11, 2022
462.47
462.55
450.68
453.39
953,091
-10.16(-2.19%)
Jul 08, 2022
465.80
469.19
460.35
463.55
859,801
-1.85(-0.40%)
Jul 07, 2022
471.00
473.27
457.85
465.40
1,221,558
-6.24(-1.32%)
Jul 06, 2022
480.08
484.31
468.36
471.64
1,014,268
-9.58(-1.99%)
Jul 05, 2022
473.53
481.75
467.39
481.22
713,289
+0.30(+0.06%)
Jul 01, 2022
465.45
483.20
463.72
480.92
888,606
+12.39(+2.64%)
Jun 30, 2022
461.86
471.57
457.44
468.53
1,215,505
+4.69(+1.01%)
Jun 29, 2022
454.53
464.67
454.09
463.84
819,035
+6.81(+1.49%)
Jun 28, 2022
468.41
474.50
456.48
457.03
819,605
-7.33(-1.58%)
Jun 27, 2022
463.12
467.77
458.70
464.36
710,788
+1.24(+0.27%)
Jun 24, 2022
454.77
465.22
454.31
463.12
1,093,894
+7.99(+1.76%)
Jun 23, 2022
446.16
456.58
446.16
455.13
822,254
+6.89(+1.54%)
Jun 22, 2022
435.52
453.30
434.04
448.24
1,236,998
+10.77(+2.46%)
Jun 21, 2022
444.02
447.93
435.72
437.47
1,727,117
-4.49(-1.02%)
Jun 17, 2022
415.02
443.32
415.02
441.96
3,563,020
+26.61(+6.41%)
Jun 16, 2022
439.98
440.79
407.75
415.35
2,880,064
-33.65(-7.49%)
Jun 15, 2022
457.65
460.23
429.91
449.00
2,834,057
-2.97(-0.66%)
Jun 14, 2022
456.92
463.12
447.94
451.97
1,101,784
-2.50(-0.55%)
Jun 13, 2022
467.23
468.98
452.23
454.47
1,429,718
-19.72(-4.16%)
Jun 10, 2022
474.35
481.02
470.01
474.19
929,181
-8.07(-1.67%)
Jun 09, 2022
489.51
492.64
482.04
482.26
976,043
-5.69(-1.17%)
Jun 08, 2022
485.64
493.11
481.32
487.95
880,953
+5.40(+1.12%)
Jun 07, 2022
480.08
484.50
470.17
482.55
1,266,331
-2.17(-0.45%)
Jun 06, 2022
493.16
498.06
483.69
484.72
1,206,453
-6.35(-1.29%)
Jun 03, 2022
496.79
496.79
489.50
491.07
1,104,230
-7.15(-1.44%)
Jun 02, 2022
496.68
499.10
490.84
498.22
889,835
+2.84(+0.57%)
Jun 01, 2022
508.33
514.21
492.04
495.38
1,087,430
-11.55(-2.28%)
May 31, 2022
507.86
513.28
501.16
506.93
1,265,257
-3.01(-0.59%)
May 27, 2022
503.19
515.66
503.19
509.94
1,063,318
+7.10(+1.41%)
May 26, 2022
489.12
508.86
489.12
502.84
1,145,282
+15.23(+3.12%)
May 25, 2022
482.14
489.98
476.85
487.61
877,622
+8.59(+1.79%)
May 24, 2022
471.64
479.60
468.01
479.02
940,357
+5.35(+1.13%)
May 23, 2022
482.65
484.00
468.86
473.67
895,261
-5.36(-1.12%)
May 20, 2022
480.32
485.70
468.79
479.03
1,290,713
+4.46(+0.94%)
May 19, 2022
469.15
479.40
465.88
474.57
1,136,538
+5.07(+1.08%)
May 18, 2022
469.98
480.83
463.32
469.50
1,574,418
-2.63(-0.56%)
May 17, 2022
468.99
474.14
457.50
472.13
1,183,093
+8.79(+1.90%)
May 16, 2022
469.37
472.58
456.00
463.34
1,153,060
-8.05(-1.71%)
May 13, 2022
459.46
475.87
458.69
471.39
1,456,838
+6.13(+1.32%)
May 12, 2022
449.33
466.77
443.18
465.26
1,649,579
+16.91(+3.77%)
May 11, 2022
465.94
476.65
447.35
448.35
1,679,425
-19.88(-4.25%)
May 10, 2022
472.94
481.79
462.19
468.23
1,979,379
+4.56(+0.98%)
May 09, 2022
456.23
478.03
455.98
463.67
2,426,252
+3.90(+0.85%)
May 06, 2022
454.21
471.29
452.38
459.77
2,641,229
+3.57(+0.78%)
May 05, 2022
444.79
462.93
444.79
456.20
2,223,313
+7.86(+1.75%)
May 04, 2022
426.51
450.78
422.44
448.34
1,977,788
+22.72(+5.34%)
May 03, 2022
424.15
431.24
410.33
425.62
2,136,044
-6.92(-1.60%)
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.