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
Thermo Fisher Scientific
(NY:
TMO
)
572.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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
574.70
576.46
567.97
568.72
1,515,138
-8.17(-1.42%)
Apr 29, 2024
575.09
579.49
571.30
576.89
962,354
+3.29(+0.57%)
Apr 26, 2024
567.94
575.00
566.95
573.60
1,438,185
+1.87(+0.33%)
Apr 25, 2024
577.40
577.99
569.98
571.73
1,184,005
-5.66(-0.98%)
Apr 24, 2024
578.00
586.46
565.23
577.39
2,034,987
+2.80(+0.49%)
Apr 23, 2024
567.51
576.89
560.00
574.59
2,543,922
+26.21(+4.78%)
Apr 22, 2024
549.15
552.86
548.38
1,522,885
+3.60(+0.66%)
Apr 19, 2024
542.95
545.76
539.17
544.78
1,738,511
+3.26(+0.60%)
Apr 18, 2024
534.80
544.87
529.64
541.52
2,075,785
-5.73(-1.05%)
Apr 17, 2024
555.86
556.00
546.45
547.25
1,610,055
-7.30(-1.32%)
Apr 16, 2024
559.04
559.04
552.68
554.55
1,010,299
-3.32(-0.60%)
Apr 15, 2024
570.72
570.72
554.51
557.87
1,031,559
-7.36(-1.30%)
Apr 12, 2024
570.91
573.38
561.64
565.23
1,201,603
-9.34(-1.63%)
Apr 11, 2024
579.56
580.36
571.36
574.57
1,296,513
+0.86(+0.15%)
Apr 10, 2024
577.29
579.67
571.89
573.71
1,282,809
-15.49(-2.63%)
Apr 09, 2024
583.78
589.93
583.23
589.20
1,026,298
+10.40(+1.80%)
Apr 08, 2024
579.35
582.41
575.71
578.80
998,945
-0.66(-0.11%)
Apr 05, 2024
570.22
583.84
569.06
579.46
1,181,256
+8.85(+1.55%)
Apr 04, 2024
580.41
582.00
568.57
570.61
1,231,901
-5.39(-0.94%)
Apr 03, 2024
571.23
578.25
569.19
576.00
1,151,569
+4.44(+0.78%)
Apr 02, 2024
570.75
572.39
565.78
571.56
1,381,270
-5.89(-1.02%)
Apr 01, 2024
581.05
581.53
572.84
577.45
837,591
-3.76(-0.65%)
Mar 28, 2024
579.30
582.29
576.19
581.21
1,122,985
+1.84(+0.32%)
Mar 27, 2024
572.52
579.77
571.08
579.37
1,525,734
+10.55(+1.85%)
Mar 26, 2024
574.01
574.99
567.84
568.82
1,784,885
-4.74(-0.83%)
Mar 25, 2024
583.21
585.03
571.09
573.56
1,226,900
-9.53(-1.63%)
Mar 22, 2024
586.82
588.99
579.74
583.09
1,061,225
-1.04(-0.18%)
Mar 21, 2024
580.00
587.08
577.60
584.13
1,232,833
+4.08(+0.70%)
Mar 20, 2024
581.05
581.63
576.29
580.05
728,706
-2.67(-0.46%)
Mar 19, 2024
581.28
584.25
577.20
582.72
1,053,624
+2.67(+0.46%)
Mar 18, 2024
585.86
586.85
578.30
580.05
1,554,424
-4.10(-0.70%)
Mar 15, 2024
575.17
584.65
573.73
584.15
1,920,148
-0.76(-0.13%)
Mar 14, 2024
590.98
595.10
581.25
584.91
1,757,975
-8.02(-1.35%)
Mar 13, 2024
598.64
598.64
590.66
592.93
1,035,867
-3.93(-0.66%)
Mar 12, 2024
598.51
600.23
594.30
596.86
1,147,070
-2.18(-0.36%)
Mar 11, 2024
593.79
599.60
589.25
599.04
1,381,305
+1.82(+0.30%)
Mar 08, 2024
596.61
603.42
595.57
597.22
1,601,358
-0.05(-0.01%)
Mar 07, 2024
594.61
598.51
592.11
597.27
1,820,437
+6.16(+1.04%)
Mar 06, 2024
587.96
597.96
585.42
591.11
1,888,040
+6.88(+1.18%)
Mar 05, 2024
580.75
585.76
579.62
584.23
2,000,453
+2.97(+0.51%)
Mar 04, 2024
575.02
582.16
571.14
581.26
1,548,734
+5.31(+0.92%)
Mar 01, 2024
564.19
578.12
562.63
575.95
1,466,993
+6.15(+1.08%)
Feb 29, 2024
574.27
574.62
567.18
569.80
1,795,425
-1.85(-0.32%)
Feb 28, 2024
564.83
572.63
564.65
571.65
1,022,086
+5.86(+1.03%)
Feb 27, 2024
564.61
567.45
560.47
565.80
901,750
+2.69(+0.48%)
Feb 26, 2024
562.97
565.62
560.64
563.11
759,064
-1.23(-0.22%)
Feb 23, 2024
562.50
566.31
560.49
564.34
970,711
+4.22(+0.75%)
Feb 22, 2024
554.63
560.37
549.91
560.12
1,140,339
+7.63(+1.38%)
Feb 21, 2024
545.75
552.61
543.93
552.49
786,995
+4.71(+0.86%)
Feb 20, 2024
544.50
550.05
541.99
547.78
989,945
+0.30(+0.05%)
Feb 16, 2024
545.96
552.33
545.96
547.48
1,029,024
-0.73(-0.13%)
Feb 15, 2024
546.90
552.86
544.92
548.21
1,520,042
+0.30(+0.05%)
Feb 14, 2024
541.28
548.33
541.28
547.91
1,309,201
+9.66(+1.80%)
Feb 13, 2024
541.06
545.83
534.06
538.25
1,268,847
-8.25(-1.51%)
Feb 12, 2024
550.64
550.64
543.75
546.50
1,073,743
-3.89(-0.71%)
Feb 09, 2024
549.29
553.77
547.93
550.39
1,281,681
-0.14(-0.03%)
Feb 08, 2024
551.84
552.50
541.10
550.53
1,597,328
-1.42(-0.26%)
Feb 07, 2024
561.63
565.63
551.67
551.95
1,452,364
-7.97(-1.42%)
Feb 06, 2024
552.13
560.13
551.09
559.91
1,329,012
+8.66(+1.57%)
Feb 05, 2024
549.10
556.61
546.31
551.26
1,474,722
-0.20(-0.04%)
Feb 02, 2024
548.66
554.09
541.53
551.46
1,328,342
-0.41(-0.07%)
Feb 01, 2024
541.78
553.56
533.89
551.87
2,165,297
+13.24(+2.46%)
Jan 31, 2024
562.93
565.63
537.43
538.63
3,591,796
-28.12(-4.96%)
Jan 30, 2024
559.13
569.62
559.13
566.75
2,301,631
+9.34(+1.68%)
Jan 29, 2024
549.64
558.82
547.00
557.40
2,447,521
+10.43(+1.91%)
Jan 26, 2024
553.64
556.04
546.29
546.97
3,174,401
+9.11(+1.69%)
Jan 25, 2024
542.87
547.42
537.29
537.86
1,758,372
-1.78(-0.33%)
Jan 24, 2024
549.49
551.63
538.79
539.63
1,843,671
-10.74(-1.95%)
Jan 23, 2024
555.83
556.66
545.01
550.38
1,118,050
-2.65(-0.48%)
Jan 22, 2024
552.52
558.32
550.17
553.03
1,819,727
+1.64(+0.30%)
Jan 19, 2024
544.80
552.91
541.48
551.39
2,125,359
+7.32(+1.35%)
Jan 18, 2024
537.00
546.67
535.64
544.06
1,729,293
+5.17(+0.96%)
Jan 17, 2024
538.40
545.59
536.49
538.90
1,967,570
-2.75(-0.51%)
Jan 16, 2024
543.15
550.48
540.83
541.64
1,840,149
-2.32(-0.43%)
Jan 12, 2024
548.15
552.72
542.43
543.96
2,014,883
-1.68(-0.31%)
Jan 11, 2024
543.17
548.18
540.05
545.64
1,983,895
+2.07(+0.38%)
Jan 10, 2024
540.43
549.00
533.53
543.57
2,027,906
+2.08(+0.38%)
Jan 09, 2024
538.17
558.86
536.29
541.49
2,891,869
+0.47(+0.09%)
Jan 08, 2024
529.28
543.20
527.05
541.02
2,128,194
+10.14(+1.91%)
Jan 05, 2024
533.62
540.41
530.12
530.88
1,818,405
-6.13(-1.14%)
Jan 04, 2024
526.97
539.49
526.97
537.01
1,832,459
+8.53(+1.62%)
Jan 03, 2024
542.45
542.45
527.62
528.47
2,171,378
-15.32(-2.82%)
Jan 02, 2024
529.21
545.74
527.02
543.79
2,312,370
+13.35(+2.52%)
Dec 29, 2023
530.86
533.62
529.17
530.44
804,815
-2.15(-0.40%)
Dec 28, 2023
532.65
535.65
531.15
532.59
763,870
+1.29(+0.24%)
Dec 27, 2023
530.46
532.72
528.95
531.30
806,493
+1.95(+0.37%)
Dec 26, 2023
526.53
530.89
525.43
529.35
639,524
+0.65(+0.12%)
Dec 22, 2023
527.74
532.57
526.55
528.70
1,082,197
+2.49(+0.47%)
Dec 21, 2023
517.73
526.68
517.73
526.21
1,017,620
+7.12(+1.37%)
Dec 20, 2023
527.65
532.14
519.03
519.09
1,498,281
-8.70(-1.65%)
Dec 19, 2023
520.67
528.51
519.47
527.79
2,571,073
+9.51(+1.84%)
Dec 18, 2023
520.79
523.52
515.26
518.28
1,815,755
+0.59(+0.11%)
Dec 15, 2023
520.43
523.14
517.38
517.69
4,367,361
-3.49(-0.67%)
Dec 14, 2023
529.19
534.08
519.79
521.18
2,765,041
+3.33(+0.64%)
Dec 13, 2023
497.93
518.18
496.22
517.85
2,768,575
+21.14(+4.26%)
Dec 12, 2023
495.67
497.85
490.81
496.71
1,424,598
+2.38(+0.48%)
Dec 11, 2023
491.90
496.79
490.68
494.33
2,033,568
+5.21(+1.07%)
Dec 08, 2023
492.15
495.02
487.37
489.12
1,876,513
-4.32(-0.88%)
Dec 07, 2023
493.87
497.63
491.65
493.44
2,102,786
+0.29(+0.06%)
Dec 06, 2023
494.34
496.02
491.00
493.15
1,243,369
+2.21(+0.45%)
Dec 05, 2023
492.31
492.97
486.41
490.94
1,615,649
-3.74(-0.76%)
Dec 04, 2023
492.81
497.65
489.71
494.68
1,223,902
-0.79(-0.16%)
Dec 01, 2023
490.23
498.54
488.95
495.47
1,221,423
+0.37(+0.07%)
Nov 30, 2023
495.24
496.84
488.73
495.10
1,916,520
+2.84(+0.58%)
Nov 29, 2023
489.24
495.14
489.24
492.26
1,197,430
+6.99(+1.44%)
Nov 28, 2023
487.77
488.10
479.93
485.27
1,551,676
-4.20(-0.86%)
Nov 27, 2023
488.57
492.76
487.50
489.48
2,430,375
-0.65(-0.13%)
Nov 24, 2023
487.85
490.38
486.16
490.13
723,729
+3.25(+0.67%)
Nov 22, 2023
485.43
489.92
485.06
486.88
1,466,150
+5.13(+1.07%)
Nov 21, 2023
477.64
489.66
475.81
481.75
2,919,798
+13.34(+2.85%)
Nov 20, 2023
466.41
471.05
465.28
468.40
1,186,221
+2.61(+0.56%)
Nov 17, 2023
474.37
474.37
463.55
465.80
1,558,424
-6.04(-1.28%)
Nov 16, 2023
471.43
474.07
468.09
471.84
1,615,528
+1.93(+0.41%)
Nov 15, 2023
464.04
474.20
463.37
469.91
2,186,961
+11.26(+2.46%)
Nov 14, 2023
456.20
461.62
454.61
458.65
1,824,828
+14.09(+3.17%)
Nov 13, 2023
444.94
446.21
438.52
444.56
1,677,259
-3.28(-0.73%)
Nov 10, 2023
443.23
448.56
436.68
447.83
1,899,033
+4.16(+0.94%)
Nov 09, 2023
457.93
458.23
442.47
443.68
2,045,082
-10.03(-2.21%)
Nov 08, 2023
460.89
463.39
452.48
453.70
1,850,552
-4.92(-1.07%)
Nov 07, 2023
453.28
463.23
453.28
458.63
1,710,994
+4.21(+0.93%)
Nov 06, 2023
456.09
458.86
451.65
454.41
1,615,577
+0.28(+0.06%)
Nov 03, 2023
454.08
459.96
451.00
454.13
2,024,518
+7.16(+1.60%)
Nov 02, 2023
444.25
447.54
441.34
446.97
1,716,174
+6.45(+1.46%)
Nov 01, 2023
444.54
444.54
433.42
440.52
2,278,467
-3.66(-0.82%)
Oct 31, 2023
435.91
446.00
432.57
444.18
2,899,268
+10.65(+2.46%)
Oct 30, 2023
431.60
434.77
419.65
433.53
2,950,503
+2.70(+0.63%)
Oct 27, 2023
438.99
439.37
426.80
430.83
2,498,910
-8.74(-1.99%)
Oct 26, 2023
430.56
444.74
428.60
439.57
2,975,222
+6.97(+1.61%)
Oct 25, 2023
422.44
438.26
415.05
432.60
7,917,121
-25.05(-5.47%)
Oct 24, 2023
451.33
458.24
446.54
457.65
2,379,799
-3.55(-0.77%)
Oct 23, 2023
461.13
468.85
459.37
461.19
1,900,039
-2.55(-0.55%)
Oct 20, 2023
468.88
470.57
462.63
463.74
1,601,467
-5.30(-1.13%)
Oct 19, 2023
471.67
476.06
466.81
469.04
2,017,238
+2.41(+0.52%)
Oct 18, 2023
480.34
480.34
466.25
466.64
2,137,488
-17.49(-3.61%)
Oct 17, 2023
478.36
489.31
477.06
484.12
1,356,959
-3.76(-0.77%)
Oct 16, 2023
482.21
491.39
479.64
487.89
1,249,356
+5.68(+1.18%)
Oct 13, 2023
478.99
483.62
475.37
482.21
2,007,017
+0.29(+0.06%)
Oct 12, 2023
491.19
495.19
469.98
481.92
2,028,895
-10.06(-2.04%)
Oct 11, 2023
496.56
497.97
491.13
491.97
1,208,678
-3.51(-0.71%)
Oct 10, 2023
494.93
498.87
495.49
1,306,604
+0.02(+0.00%)
Oct 09, 2023
494.34
497.00
489.74
495.47
1,184,049
-2.42(-0.49%)
Oct 06, 2023
495.16
501.49
492.41
497.89
1,109,915
+0.53(+0.11%)
Oct 05, 2023
496.73
499.77
492.04
497.36
918,755
-4.42(-0.88%)
Oct 04, 2023
500.54
502.52
495.18
501.78
1,023,452
+2.84(+0.57%)
Oct 03, 2023
492.24
501.83
491.94
498.94
1,561,486
+3.81(+0.77%)
Oct 02, 2023
502.41
504.36
490.03
495.13
1,654,447
-10.37(-2.05%)
Sep 29, 2023
508.53
510.31
504.10
505.50
1,382,779
+3.15(+0.63%)
Sep 28, 2023
501.38
506.73
499.67
502.35
1,445,255
+4.72(+0.95%)
Sep 27, 2023
501.95
503.90
494.26
497.63
1,346,449
-3.30(-0.66%)
Sep 26, 2023
502.33
505.77
500.17
500.92
1,191,567
-4.06(-0.80%)
Sep 25, 2023
500.56
505.37
502.13
504.99
962,814
+2.87(+0.57%)
Sep 22, 2023
502.23
506.49
500.90
502.12
1,199,579
+1.20(+0.24%)
Sep 21, 2023
501.76
503.13
498.89
500.92
1,609,057
-3.30(-0.65%)
Sep 20, 2023
510.69
511.24
503.49
504.22
1,272,983
-3.84(-0.76%)
Sep 19, 2023
504.55
508.73
502.64
508.06
1,182,692
+1.01(+0.20%)
Sep 18, 2023
514.82
514.82
506.62
507.05
1,301,824
-7.79(-1.51%)
Sep 15, 2023
514.95
533.48
508.63
514.84
5,188,647
-0.11(-0.02%)
Sep 14, 2023
514.44
517.53
505.86
514.95
1,600,408
+5.08(+1.00%)
Sep 13, 2023
498.18
525.26
497.01
509.87
2,363,884
-0.09(-0.02%)
Sep 12, 2023
513.96
513.96
508.34
509.96
1,571,159
-3.94(-0.77%)
Sep 11, 2023
514.37
516.58
511.81
513.90
1,559,137
-3.32(-0.64%)
Sep 08, 2023
528.93
531.59
511.75
517.23
1,838,603
-13.36(-2.52%)
Sep 07, 2023
534.16
537.64
529.61
530.59
1,081,396
-5.03(-0.94%)
Sep 06, 2023
539.83
544.34
534.92
535.62
1,220,392
-5.30(-0.98%)
Sep 05, 2023
558.15
558.56
540.60
540.92
1,407,889
-15.18(-2.73%)
Sep 01, 2023
562.31
564.72
555.70
556.10
1,017,587
+0.12(+0.02%)
Aug 31, 2023
559.27
562.55
555.83
555.98
1,194,531
-1.90(-0.34%)
Aug 30, 2023
556.65
561.80
553.62
557.87
775,055
+3.58(+0.65%)
Aug 29, 2023
545.14
556.34
543.86
554.29
1,294,045
+10.20(+1.87%)
Aug 28, 2023
543.22
545.53
539.44
544.09
643,992
+3.59(+0.66%)
Aug 25, 2023
537.70
542.95
534.88
540.50
751,447
+3.57(+0.67%)
Aug 24, 2023
544.10
548.51
536.84
536.92
1,328,888
-7.22(-1.33%)
Aug 23, 2023
540.22
546.54
537.10
544.14
1,817,209
+18.15(+3.45%)
Aug 22, 2023
529.93
532.23
525.29
525.99
962,610
-5.20(-0.98%)
Aug 21, 2023
535.48
535.48
529.28
531.19
905,650
-0.12(-0.02%)
Aug 18, 2023
532.07
534.79
527.08
531.31
1,095,909
-3.57(-0.67%)
Aug 17, 2023
529.78
537.15
528.79
534.88
1,259,533
+7.08(+1.34%)
Aug 16, 2023
529.02
530.07
525.69
527.80
982,733
-5.55(-1.04%)
Aug 15, 2023
534.74
537.89
531.07
533.35
896,465
-5.90(-1.09%)
Aug 14, 2023
539.66
541.21
537.26
539.25
1,070,573
-3.43(-0.63%)
Aug 11, 2023
541.90
546.19
539.80
542.68
926,975
-3.49(-0.64%)
Aug 10, 2023
549.26
555.65
544.49
546.18
1,170,762
-0.30(-0.05%)
Aug 09, 2023
553.65
555.27
546.27
546.48
948,978
-8.18(-1.48%)
Aug 08, 2023
552.05
555.78
544.51
554.66
1,004,141
+3.98(+0.72%)
Aug 07, 2023
548.89
553.38
545.76
550.68
738,777
+3.14(+0.57%)
Aug 04, 2023
546.41
553.87
545.67
547.53
1,104,505
+0.26(+0.05%)
Aug 03, 2023
549.18
551.60
544.21
547.27
1,105,389
-5.37(-0.97%)
Aug 02, 2023
542.80
554.77
541.52
552.64
1,401,503
+7.90(+1.45%)
Aug 01, 2023
545.43
549.59
541.57
544.74
1,520,557
-2.81(-0.51%)
Jul 31, 2023
556.30
556.56
545.32
547.55
2,149,235
-13.16(-2.35%)
Jul 28, 2023
561.28
564.55
552.65
560.72
1,646,205
+1.83(+0.33%)
Jul 27, 2023
574.24
576.24
558.25
558.89
2,265,430
-14.36(-2.51%)
Jul 26, 2023
553.84
573.84
553.84
573.25
3,566,519
+3.49(+0.61%)
Jul 25, 2023
554.35
578.92
553.18
569.76
3,080,406
-0.61(-0.11%)
Jul 24, 2023
558.87
571.41
557.99
570.37
3,203,252
+9.31(+1.66%)
Jul 21, 2023
537.57
563.58
529.82
561.06
2,761,332
+23.87(+4.44%)
Jul 20, 2023
536.25
540.50
529.39
537.18
1,149,793
+2.71(+0.51%)
Jul 19, 2023
525.93
538.33
525.89
534.47
1,718,876
+11.85(+2.27%)
Jul 18, 2023
524.47
524.73
518.67
522.62
1,464,099
-1.58(-0.30%)
Jul 17, 2023
525.26
526.07
518.21
524.20
1,293,404
-4.09(-0.77%)
Jul 14, 2023
528.60
530.85
524.25
528.29
954,960
+2.71(+0.51%)
Jul 13, 2023
533.92
535.37
522.97
525.59
1,367,658
+0.73(+0.14%)
Jul 12, 2023
524.65
528.46
522.93
524.86
1,682,596
+6.65(+1.28%)
Jul 11, 2023
515.26
519.08
514.23
518.21
1,313,584
+2.40(+0.47%)
Jul 10, 2023
511.46
517.87
510.16
515.81
1,028,675
+3.11(+0.61%)
Jul 07, 2023
513.96
518.41
512.27
512.69
1,022,741
-3.58(-0.69%)
Jul 06, 2023
513.75
517.89
507.99
516.28
1,509,476
-3.27(-0.63%)
Jul 05, 2023
519.18
522.50
517.10
519.55
1,435,717
+1.49(+0.29%)
Jul 03, 2023
518.29
520.21
514.32
518.06
617,409
-2.63(-0.51%)
Jun 30, 2023
515.44
522.55
514.90
520.70
1,323,986
+7.35(+1.43%)
Jun 29, 2023
508.97
514.11
505.06
513.35
1,001,239
+4.23(+0.83%)
Jun 28, 2023
510.37
510.38
505.63
509.12
1,398,069
+0.53(+0.10%)
Jun 27, 2023
519.29
521.26
502.30
508.59
2,040,266
-12.38(-2.38%)
Jun 26, 2023
521.97
525.12
514.84
520.98
958,847
-2.18(-0.42%)
Jun 23, 2023
522.14
528.65
521.41
523.15
3,843,389
-4.09(-0.78%)
Jun 22, 2023
525.09
528.93
520.40
527.25
947,518
+2.36(+0.45%)
Jun 21, 2023
523.93
529.38
521.71
524.89
1,621,113
-1.45(-0.27%)
Jun 20, 2023
510.97
529.72
506.13
526.34
2,119,739
-9.88(-1.84%)
Jun 16, 2023
537.63
540.98
532.32
536.22
3,434,921
+2.19(+0.41%)
Jun 15, 2023
519.11
535.21
517.87
534.03
1,726,879
+14.96(+2.88%)
Jun 14, 2023
526.77
526.97
517.61
519.07
2,000,548
-5.57(-1.06%)
Jun 13, 2023
524.07
526.00
521.62
524.64
1,332,448
+2.35(+0.45%)
Jun 12, 2023
518.60
523.33
515.28
522.29
1,249,501
+5.49(+1.06%)
Jun 09, 2023
516.57
520.39
513.25
516.79
1,044,602
+2.92(+0.57%)
Jun 08, 2023
519.25
521.35
513.78
513.87
1,584,751
-5.51(-1.06%)
Jun 07, 2023
513.15
521.81
511.23
519.38
1,653,885
+4.51(+0.88%)
Jun 06, 2023
520.60
521.79
511.33
514.88
1,727,654
-2.31(-0.45%)
Jun 05, 2023
522.66
523.05
512.04
517.19
1,587,884
-1.56(-0.30%)
Jun 02, 2023
523.17
525.75
517.27
518.75
2,571,220
+0.76(+0.15%)
Jun 01, 2023
511.75
520.25
507.15
517.99
1,835,064
+10.89(+2.15%)
May 31, 2023
512.29
512.29
500.32
507.10
4,063,058
-5.75(-1.12%)
May 30, 2023
522.42
525.03
511.74
512.84
1,798,602
-7.78(-1.49%)
May 26, 2023
526.27
531.28
520.42
520.62
1,607,996
+1.38(+0.27%)
May 25, 2023
512.59
520.91
508.93
519.25
2,268,653
+9.89(+1.94%)
May 24, 2023
508.63
513.12
497.16
509.35
2,489,503
-14.34(-2.74%)
May 23, 2023
524.94
527.88
518.32
523.69
1,633,879
-3.91(-0.74%)
May 22, 2023
526.01
533.21
525.95
527.60
1,164,105
+1.63(+0.31%)
May 19, 2023
521.64
530.32
521.27
525.97
1,316,821
+3.83(+0.73%)
May 18, 2023
519.39
523.23
517.27
522.14
1,076,189
+1.86(+0.36%)
May 17, 2023
520.96
525.97
511.56
520.27
1,288,101
+1.92(+0.37%)
May 16, 2023
519.86
521.30
517.78
518.36
905,943
-3.92(-0.75%)
May 15, 2023
522.85
523.87
518.74
522.28
1,387,484
-0.97(-0.18%)
May 12, 2023
530.33
533.54
520.04
523.24
1,522,267
-5.13(-0.97%)
May 11, 2023
530.66
534.30
523.65
528.37
2,332,599
-3.70(-0.70%)
May 10, 2023
537.94
538.48
528.58
532.07
1,590,411
-1.16(-0.22%)
May 09, 2023
533.61
536.03
527.80
533.23
1,228,460
-7.90(-1.46%)
May 08, 2023
547.98
548.53
539.64
541.13
1,031,869
-3.79(-0.70%)
May 05, 2023
551.58
552.91
540.47
544.92
965,012
+0.74(+0.14%)
May 04, 2023
551.12
552.42
541.27
544.18
1,247,837
-4.77(-0.87%)
May 03, 2023
548.58
556.70
547.76
548.95
1,434,099
+6.58(+1.21%)
May 02, 2023
543.39
550.03
539.48
542.36
1,063,801
-4.67(-0.85%)
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.