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
Albemarle Corp
(NY:
ALB
)
131.12
+1.93 (+1.49%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2022
192.20
198.79
188.70
189.72
1,005,537
-2.39(-1.24%)
Apr 28, 2022
191.05
193.12
184.75
192.10
958,787
+2.98(+1.58%)
Apr 27, 2022
184.33
193.20
184.33
189.12
1,023,671
+4.40(+2.38%)
Apr 26, 2022
193.86
195.29
184.60
184.73
1,029,143
-10.53(-5.39%)
Apr 25, 2022
194.90
196.96
188.01
195.25
1,555,128
-2.14(-1.09%)
Apr 22, 2022
204.17
207.30
197.13
197.40
891,690
-6.49(-3.19%)
Apr 21, 2022
217.41
219.10
202.77
203.89
1,210,159
-9.79(-4.58%)
Apr 20, 2022
218.09
218.62
212.10
213.68
786,915
-0.94(-0.44%)
Apr 19, 2022
206.75
215.20
203.82
214.63
730,117
+8.34(+4.04%)
Apr 18, 2022
207.44
209.99
205.08
206.28
575,212
-1.20(-0.58%)
Apr 14, 2022
209.53
211.74
206.82
207.48
581,996
-1.58(-0.76%)
Apr 13, 2022
203.43
209.26
202.69
209.07
525,902
+7.36(+3.65%)
Apr 12, 2022
205.33
209.55
199.21
201.71
721,865
-0.96(-0.48%)
Apr 11, 2022
203.99
205.77
198.21
202.67
1,071,354
-4.92(-2.37%)
Apr 08, 2022
209.22
211.22
202.86
207.59
749,224
-0.84(-0.40%)
Apr 07, 2022
208.57
211.53
202.50
208.43
898,293
+0.37(+0.18%)
Apr 06, 2022
212.46
212.46
202.19
208.05
1,404,430
-5.73(-2.68%)
Apr 05, 2022
223.32
224.57
213.57
213.79
1,154,455
-8.60(-3.87%)
Apr 04, 2022
220.52
222.70
216.58
222.39
756,258
+1.10(+0.50%)
Apr 01, 2022
220.38
224.69
218.79
221.29
878,716
+3.71(+1.70%)
Mar 31, 2022
218.74
226.28
217.50
217.58
1,159,643
-1.97(-0.90%)
Mar 30, 2022
217.31
222.94
215.88
219.54
949,456
+0.66(+0.30%)
Mar 29, 2022
214.48
220.27
210.67
218.89
873,657
+8.01(+3.80%)
Mar 28, 2022
213.90
215.43
206.93
210.88
846,444
-3.19(-1.49%)
Mar 25, 2022
210.65
214.50
208.99
214.06
850,130
+3.38(+1.60%)
Mar 24, 2022
204.64
211.21
203.14
210.69
765,443
+5.84(+2.85%)
Mar 23, 2022
199.93
208.79
199.39
204.85
918,350
+2.57(+1.27%)
Mar 22, 2022
195.76
203.02
194.71
202.28
1,008,317
+6.81(+3.48%)
Mar 21, 2022
195.81
197.39
189.88
195.47
832,065
+0.43(+0.22%)
Mar 18, 2022
193.47
195.85
191.50
195.04
1,369,264
+1.84(+0.95%)
Mar 17, 2022
184.81
193.42
184.81
193.20
718,229
+5.43(+2.89%)
Mar 16, 2022
182.49
190.45
182.38
187.77
907,248
+9.13(+5.11%)
Mar 15, 2022
172.17
179.38
169.64
178.64
849,828
+5.56(+3.21%)
Mar 14, 2022
181.51
182.78
172.07
173.08
991,269
-8.32(-4.58%)
Mar 11, 2022
185.34
187.97
181.28
181.40
783,912
-3.54(-1.92%)
Mar 10, 2022
181.26
185.87
180.18
184.94
800,176
+1.22(+0.66%)
Mar 09, 2022
185.11
186.48
178.92
183.73
1,357,084
+6.27(+3.54%)
Mar 08, 2022
168.41
181.26
166.92
177.45
1,487,868
+8.49(+5.03%)
Mar 07, 2022
177.30
178.50
168.03
168.96
1,070,925
-6.85(-3.90%)
Mar 04, 2022
179.66
181.40
171.54
175.81
1,340,099
-7.13(-3.90%)
Mar 03, 2022
189.98
191.29
181.15
182.94
1,091,762
-4.70(-2.51%)
Mar 02, 2022
185.71
188.62
180.43
187.64
856,168
+4.59(+2.51%)
Mar 01, 2022
190.94
193.36
180.89
183.05
1,009,881
-9.28(-4.82%)
Feb 28, 2022
189.10
197.23
187.06
192.33
1,612,999
+3.87(+2.05%)
Feb 25, 2022
181.05
188.51
178.96
188.46
1,156,331
+7.61(+4.21%)
Feb 24, 2022
169.13
181.60
166.84
180.85
2,016,516
+2.16(+1.21%)
Feb 23, 2022
189.49
192.55
177.53
178.69
1,674,043
-9.67(-5.13%)
Feb 22, 2022
185.66
196.00
185.17
188.36
1,665,752
+1.07(+0.57%)
Feb 18, 2022
187.29
0
-6.15(-3.18%)
Feb 17, 2022
214.52
216.98
191.29
193.44
6,291,322
-48.09(-19.91%)
Feb 16, 2022
236.63
243.47
231.91
241.53
1,406,356
+4.53(+1.91%)
Feb 15, 2022
227.90
238.45
227.90
237.00
1,061,579
+13.46(+6.02%)
Feb 14, 2022
225.99
229.63
220.82
223.54
891,344
-3.15(-1.39%)
Feb 11, 2022
229.22
234.74
224.45
226.69
1,028,551
-5.06(-2.18%)
Feb 10, 2022
229.20
239.71
227.93
231.75
808,237
-0.38(-0.16%)
Feb 09, 2022
226.88
233.50
226.88
232.13
990,931
+9.56(+4.30%)
Feb 08, 2022
214.95
223.27
214.32
222.57
1,149,268
+6.78(+3.14%)
Feb 07, 2022
213.50
219.81
213.26
215.78
794,282
+3.69(+1.74%)
Feb 04, 2022
210.60
215.02
209.57
212.09
733,974
+0.94(+0.45%)
Feb 03, 2022
214.03
216.97
210.68
211.15
666,395
-6.31(-2.90%)
Feb 02, 2022
221.80
222.83
216.95
217.46
833,058
-3.64(-1.65%)
Feb 01, 2022
223.42
225.24
215.85
221.10
933,670
+4.38(+2.02%)
Jan 31, 2022
203.24
216.94
216.72
1,158,091
+14.25(+7.04%)
Jan 28, 2022
201.10
202.69
193.42
202.48
834,731
+0.79(+0.39%)
Jan 27, 2022
208.96
210.98
199.52
201.69
959,947
-0.19(-0.09%)
Jan 26, 2022
207.70
210.74
198.88
201.88
1,102,691
-0.38(-0.19%)
Jan 25, 2022
204.32
207.00
200.43
202.26
1,254,666
-5.80(-2.79%)
Jan 24, 2022
202.21
208.91
193.55
208.07
2,031,912
-0.81(-0.39%)
Jan 21, 2022
210.15
215.50
203.96
208.88
1,370,605
-4.32(-2.03%)
Jan 20, 2022
216.68
223.14
210.89
213.20
1,212,595
-2.49(-1.16%)
Jan 19, 2022
223.68
225.02
215.59
215.69
717,389
-6.49(-2.92%)
Jan 18, 2022
226.77
228.04
220.24
222.18
788,226
-7.24(-3.15%)
Jan 14, 2022
229.42
0
-1.53(-0.66%)
Jan 13, 2022
238.54
242.30
230.25
230.95
622,044
-5.73(-2.42%)
Jan 12, 2022
240.54
243.49
235.21
236.69
1,165,747
+0.88(+0.37%)
Jan 11, 2022
223.52
236.52
223.02
235.80
1,005,284
+12.96(+5.82%)
Jan 10, 2022
226.80
228.76
216.08
222.84
1,125,829
-8.88(-3.83%)
Jan 07, 2022
229.75
234.53
227.51
231.73
810,483
+2.59(+1.13%)
Jan 06, 2022
229.74
231.38
223.04
229.13
1,021,010
-2.22(-0.96%)
Jan 05, 2022
235.63
242.93
231.10
231.35
1,091,685
-6.81(-2.86%)
Jan 04, 2022
234.67
243.44
234.13
238.17
1,163,356
+5.80(+2.50%)
Jan 03, 2022
232.42
234.70
225.23
232.37
1,151,467
+2.85(+1.24%)
Dec 31, 2021
229.75
232.81
229.22
229.52
388,125
-0.57(-0.25%)
Dec 30, 2021
226.80
232.90
226.80
230.09
621,141
+1.79(+0.78%)
Dec 29, 2021
227.29
228.67
222.94
228.30
618,003
-0.27(-0.12%)
Dec 28, 2021
231.82
232.41
226.81
228.57
717,705
-0.29(-0.13%)
Dec 27, 2021
225.37
229.10
223.36
228.86
604,435
+5.11(+2.28%)
Dec 23, 2021
221.59
225.31
219.11
223.75
825,209
+2.62(+1.19%)
Dec 22, 2021
219.93
224.77
219.36
221.13
858,385
+1.06(+0.48%)
Dec 21, 2021
218.38
220.91
215.77
220.07
820,725
+5.91(+2.76%)
Dec 20, 2021
216.11
219.11
211.76
214.16
1,734,740
-11.53(-5.11%)
Dec 17, 2021
222.94
228.29
218.22
225.69
2,395,115
-1.03(-0.45%)
Dec 16, 2021
238.28
238.58
224.25
226.72
1,496,837
-8.33(-3.54%)
Dec 15, 2021
224.78
235.72
222.45
235.05
1,891,359
-3.96(-1.66%)
Dec 14, 2021
241.07
242.75
234.97
239.01
1,232,034
-4.87(-2.00%)
Dec 13, 2021
257.80
257.88
243.04
243.88
1,120,621
-13.79(-5.35%)
Dec 10, 2021
255.36
258.35
252.13
257.67
681,031
+5.29(+2.10%)
Dec 09, 2021
256.27
261.22
252.21
252.38
695,934
-7.03(-2.71%)
Dec 08, 2021
255.84
260.60
253.57
259.40
849,449
+5.01(+1.97%)
Dec 07, 2021
248.25
257.98
248.25
254.40
906,151
+10.77(+4.42%)
Dec 06, 2021
246.97
247.69
234.38
243.62
1,056,861
-2.87(-1.17%)
Dec 03, 2021
257.07
262.51
242.23
246.50
1,656,228
-9.72(-3.79%)
Dec 02, 2021
255.84
259.66
250.30
256.22
1,227,828
+1.51(+0.59%)
Dec 01, 2021
264.67
270.54
254.66
254.71
1,272,711
-6.51(-2.49%)
Nov 30, 2021
269.56
272.10
259.07
261.22
1,405,336
-9.21(-3.41%)
Nov 29, 2021
265.92
271.98
262.89
270.43
1,025,080
+8.86(+3.39%)
Nov 26, 2021
259.76
264.34
257.64
261.57
902,195
-7.48(-2.78%)
Nov 24, 2021
266.89
269.56
261.82
269.05
994,021
-0.67(-0.25%)
Nov 23, 2021
276.42
280.82
265.68
269.72
1,356,375
-8.47(-3.04%)
Nov 22, 2021
281.58
285.71
275.54
278.19
2,393,498
+2.32(+0.84%)
Nov 19, 2021
268.63
276.96
267.48
275.86
1,049,809
+6.64(+2.46%)
Nov 18, 2021
271.52
269.34
268.34
269.23
839,988
+1.25(+0.46%)
Nov 17, 2021
267.80
270.44
264.90
267.98
614,879
+0.90(+0.34%)
Nov 16, 2021
264.23
268.08
261.75
267.08
685,153
+1.16(+0.43%)
Nov 15, 2021
270.37
271.06
260.07
265.92
965,214
-5.01(-1.85%)
Nov 12, 2021
267.10
271.15
264.76
270.93
783,239
+4.01(+1.50%)
Nov 11, 2021
261.30
267.97
258.74
266.92
801,518
+6.43(+2.47%)
Nov 10, 2021
264.55
260.49
1,357,693
-8.65(-3.21%)
Nov 09, 2021
274.46
277.27
265.71
269.14
1,071,804
-3.87(-1.42%)
Nov 08, 2021
270.34
274.41
267.23
273.01
1,259,535
+5.89(+2.21%)
Nov 05, 2021
268.37
269.55
262.19
267.12
1,010,851
-0.15(-0.06%)
Nov 04, 2021
268.35
270.54
258.83
267.26
1,877,027
+10.50(+4.09%)
Nov 03, 2021
253.38
258.29
250.43
256.77
1,195,129
+1.89(+0.74%)
Nov 02, 2021
250.94
255.83
246.57
254.88
1,664,098
+4.07(+1.62%)
Nov 01, 2021
250.94
254.05
245.55
250.81
1,670,944
+5.29(+2.16%)
Oct 29, 2021
235.01
246.82
231.42
245.51
4,347,248
+4.18(+1.73%)
Oct 28, 2021
228.65
241.34
228.39
241.34
1,601,754
+14.17(+6.24%)
Oct 27, 2021
232.02
233.92
226.08
227.16
1,163,321
-4.32(-1.87%)
Oct 26, 2021
234.70
231.49
1,143,983
-3.22(-1.37%)
Oct 25, 2021
230.25
238.19
227.55
234.70
1,632,002
+7.77(+3.43%)
Oct 22, 2021
230.82
232.99
226.36
226.93
777,412
-2.60(-1.13%)
Oct 21, 2021
229.29
231.13
225.84
229.53
669,796
-0.99(-0.43%)
Oct 20, 2021
233.67
234.26
228.03
230.52
930,097
-0.77(-0.33%)
Oct 19, 2021
238.95
239.53
228.46
231.28
1,091,487
-0.94(-0.41%)
Oct 18, 2021
223.33
233.16
223.04
232.22
1,247,146
+7.98(+3.56%)
Oct 15, 2021
228.97
229.90
224.10
224.24
926,583
-2.51(-1.11%)
Oct 14, 2021
220.60
227.78
220.59
226.75
1,150,661
+7.52(+3.43%)
Oct 13, 2021
214.18
221.74
213.59
219.24
1,036,893
+6.66(+3.13%)
Oct 12, 2021
213.65
214.62
210.62
212.58
721,784
+2.66(+1.27%)
Oct 11, 2021
210.84
214.84
209.67
209.92
758,223
-0.88(-0.42%)
Oct 08, 2021
217.59
218.35
209.34
210.81
1,286,339
-7.10(-3.26%)
Oct 07, 2021
221.53
222.45
217.51
217.90
653,933
-0.07(-0.03%)
Oct 06, 2021
215.65
218.36
210.32
217.97
1,026,118
-0.02(-0.01%)
Oct 05, 2021
212.73
219.39
210.89
217.99
1,070,804
+7.04(+3.34%)
Oct 04, 2021
214.67
215.70
208.41
210.95
1,036,310
-3.61(-1.68%)
Oct 01, 2021
215.13
217.25
206.33
214.56
1,138,812
-0.08(-0.04%)
Sep 30, 2021
219.22
224.32
214.51
214.64
1,040,369
+0.00(+0.00%)
Sep 29, 2021
214.48
216.55
212.12
214.64
755,440
+2.47(+1.16%)
Sep 28, 2021
214.68
215.59
210.81
212.17
1,004,121
-5.69(-2.61%)
Sep 27, 2021
221.52
221.53
215.67
217.85
860,882
-4.07(-1.83%)
Sep 24, 2021
223.38
225.13
220.55
221.92
718,592
-2.70(-1.20%)
Sep 23, 2021
222.40
227.65
222.40
224.62
1,076,388
+5.75(+2.63%)
Sep 22, 2021
215.35
222.16
212.72
218.86
930,819
+6.66(+3.14%)
Sep 21, 2021
214.31
215.99
209.31
212.21
1,029,373
+0.99(+0.47%)
Sep 20, 2021
212.36
213.69
206.08
211.22
2,291,982
-11.14(-5.01%)
Sep 17, 2021
223.92
225.45
219.32
222.36
2,140,293
-4.31(-1.90%)
Sep 16, 2021
227.70
227.96
220.89
226.68
1,349,868
-2.29(-1.00%)
Sep 15, 2021
225.62
231.53
225.47
228.97
1,501,387
+3.43(+1.52%)
Sep 14, 2021
227.23
229.97
223.84
225.53
1,351,340
+1.31(+0.59%)
Sep 13, 2021
237.73
237.96
217.69
224.22
2,576,647
-11.78(-4.99%)
Sep 10, 2021
244.49
247.67
235.81
236.00
1,570,494
-2.19(-0.92%)
Sep 09, 2021
232.90
242.62
232.64
238.20
1,196,019
+4.04(+1.73%)
Sep 08, 2021
238.53
238.53
230.30
234.16
1,229,675
+0.49(+0.21%)
Sep 07, 2021
235.84
236.69
233.04
233.67
1,065,142
-3.01(-1.27%)
Sep 03, 2021
238.25
240.28
234.53
236.68
879,339
-2.12(-0.89%)
Sep 02, 2021
234.86
243.38
234.86
238.80
1,118,108
+4.73(+2.02%)
Sep 01, 2021
231.67
236.13
228.66
234.08
944,287
+2.41(+1.04%)
Aug 31, 2021
231.93
232.02
225.64
231.67
851,351
-0.23(-0.10%)
Aug 30, 2021
235.55
239.19
231.81
231.90
1,144,199
+0.32(+0.14%)
Aug 27, 2021
227.71
232.76
227.71
231.58
1,006,601
+5.82(+2.58%)
Aug 26, 2021
227.91
231.34
225.51
225.76
927,239
-3.40(-1.48%)
Aug 25, 2021
224.63
235.39
222.63
229.15
1,874,253
+4.86(+2.17%)
Aug 24, 2021
223.24
224.39
217.29
224.29
1,235,043
+1.23(+0.55%)
Aug 23, 2021
220.31
225.31
217.80
223.06
1,583,853
+8.08(+3.76%)
Aug 20, 2021
209.24
215.79
209.15
214.97
1,141,266
+6.19(+2.97%)
Aug 19, 2021
206.58
212.42
206.01
208.78
1,391,118
-4.29(-2.01%)
Aug 18, 2021
212.66
216.93
210.54
213.07
966,905
+1.25(+0.59%)
Aug 17, 2021
216.64
218.96
206.25
211.81
2,182,015
-9.25(-4.18%)
Aug 16, 2021
227.47
227.47
216.61
221.06
2,195,836
-9.12(-3.96%)
Aug 13, 2021
232.86
234.82
228.16
230.18
868,002
-1.29(-0.56%)
Aug 12, 2021
230.56
232.47
225.49
231.47
1,114,396
+0.54(+0.23%)
Aug 11, 2021
234.86
236.88
222.86
230.94
1,958,543
-2.97(-1.27%)
Aug 10, 2021
227.32
236.83
227.32
233.91
2,020,184
+7.49(+3.31%)
Aug 09, 2021
219.90
227.55
215.37
226.42
1,456,608
+4.57(+2.06%)
Aug 06, 2021
216.27
222.52
210.41
221.85
1,687,482
+7.92(+3.70%)
Aug 05, 2021
205.37
221.38
203.85
213.94
2,559,493
+11.53(+5.69%)
Aug 04, 2021
204.62
207.50
201.66
202.41
1,179,066
-0.14(-0.07%)
Aug 03, 2021
200.40
203.36
197.23
202.55
1,069,841
+0.08(+0.04%)
Aug 02, 2021
203.90
204.48
200.25
202.47
1,134,168
+0.84(+0.42%)
Jul 30, 2021
198.48
203.14
197.19
201.63
1,590,499
+3.15(+1.59%)
Jul 29, 2021
192.97
206.48
191.62
198.48
2,604,995
+8.10(+4.26%)
Jul 28, 2021
185.94
191.31
185.32
190.37
791,882
+5.43(+2.94%)
Jul 27, 2021
187.47
187.88
180.99
184.94
1,223,299
-5.72(-3.00%)
Jul 26, 2021
186.91
190.75
186.44
190.67
1,060,707
+4.39(+2.36%)
Jul 23, 2021
187.96
189.53
182.26
186.27
925,349
-2.36(-1.25%)
Jul 22, 2021
187.83
190.17
185.24
188.63
828,821
+2.49(+1.33%)
Jul 21, 2021
189.84
194.08
185.18
186.15
1,865,655
+2.91(+1.59%)
Jul 20, 2021
175.17
184.67
174.75
183.24
1,296,065
+8.97(+5.15%)
Jul 19, 2021
169.31
175.80
166.59
174.27
1,794,934
-2.53(-1.43%)
Jul 16, 2021
183.00
184.89
175.62
176.79
999,529
-5.06(-2.78%)
Jul 15, 2021
178.74
186.24
178.74
181.85
1,511,019
+3.24(+1.81%)
Jul 14, 2021
181.53
186.45
177.46
178.61
1,150,782
-2.29(-1.27%)
Jul 13, 2021
181.92
184.94
180.11
180.90
1,123,098
-2.57(-1.40%)
Jul 12, 2021
172.93
188.64
172.24
183.47
3,732,214
+11.72(+6.83%)
Jul 09, 2021
166.85
172.54
165.87
171.75
1,343,152
+7.44(+4.53%)
Jul 08, 2021
162.14
164.84
159.70
164.31
747,545
-2.08(-1.25%)
Jul 07, 2021
164.40
167.93
163.22
166.40
757,326
+1.45(+0.88%)
Jul 06, 2021
167.34
167.49
163.00
164.95
680,406
-2.05(-1.22%)
Jul 02, 2021
168.45
168.82
166.25
167.00
512,397
-1.35(-0.80%)
Jul 01, 2021
166.36
168.55
165.74
168.34
691,814
+3.49(+2.12%)
Jun 30, 2021
163.09
164.99
162.81
164.85
602,155
+0.90(+0.55%)
Jun 29, 2021
166.36
166.88
163.28
163.95
619,457
-1.48(-0.89%)
Jun 28, 2021
164.24
167.28
162.41
165.43
685,419
+2.23(+1.37%)
Jun 25, 2021
164.34
166.22
162.54
163.20
1,684,802
+0.78(+0.48%)
Jun 24, 2021
162.73
162.73
159.52
162.41
858,974
+2.25(+1.41%)
Jun 23, 2021
159.20
162.30
159.20
160.16
716,439
+2.04(+1.29%)
Jun 22, 2021
157.94
158.94
155.52
158.12
821,054
+0.17(+0.11%)
Jun 21, 2021
156.50
159.04
156.03
157.95
1,049,391
+3.37(+2.18%)
Jun 18, 2021
157.02
159.17
154.44
154.59
1,377,827
-5.77(-3.60%)
Jun 17, 2021
160.63
161.38
155.76
160.36
1,258,640
-1.38(-0.85%)
Jun 16, 2021
161.55
162.85
159.28
161.74
721,614
-0.73(-0.45%)
Jun 15, 2021
164.89
165.12
159.46
162.47
1,019,922
-2.26(-1.37%)
Jun 14, 2021
166.00
166.74
163.63
164.73
483,956
-1.80(-1.08%)
Jun 11, 2021
165.30
166.74
163.97
166.53
695,818
+2.35(+1.43%)
Jun 10, 2021
170.56
170.56
163.76
164.19
803,667
-6.07(-3.56%)
Jun 09, 2021
171.23
171.91
169.38
170.25
936,590
-1.60(-0.93%)
Jun 08, 2021
167.26
173.39
166.62
171.85
839,591
+5.11(+3.06%)
Jun 07, 2021
169.89
170.10
164.55
166.75
776,960
-2.70(-1.59%)
Jun 04, 2021
165.07
169.73
164.91
169.44
649,431
+5.24(+3.19%)
Jun 03, 2021
164.96
165.99
161.87
164.20
550,626
-2.14(-1.29%)
Jun 02, 2021
167.00
168.18
164.76
166.34
665,646
-1.05(-0.62%)
Jun 01, 2021
165.99
169.68
165.50
167.38
1,312,229
+4.25(+2.60%)
May 28, 2021
164.51
165.17
161.32
163.14
768,098
-1.44(-0.88%)
May 27, 2021
160.15
165.69
158.54
164.58
2,414,577
+6.21(+3.92%)
May 26, 2021
154.29
158.41
154.25
158.37
587,825
+4.08(+2.65%)
May 25, 2021
156.65
157.95
153.76
154.29
821,217
-1.53(-0.98%)
May 24, 2021
156.76
157.00
150.58
155.82
567,077
+0.01(+0.01%)
May 21, 2021
155.68
158.44
155.10
155.81
1,108,931
+1.55(+1.01%)
May 20, 2021
152.96
154.56
150.79
154.26
738,550
+0.99(+0.64%)
May 19, 2021
151.34
154.03
148.98
153.27
753,971
-2.31(-1.49%)
May 18, 2021
155.20
158.08
153.22
155.59
926,814
+1.52(+0.99%)
May 17, 2021
158.66
159.94
151.82
154.06
1,064,833
-5.88(-3.68%)
May 14, 2021
155.37
161.09
155.11
159.94
839,991
+5.98(+3.88%)
May 13, 2021
154.32
156.93
151.59
153.97
699,368
+3.02(+2.00%)
May 12, 2021
154.76
155.74
150.45
150.95
1,047,004
-5.76(-3.68%)
May 11, 2021
150.52
157.10
150.05
156.71
615,534
+1.00(+0.64%)
May 10, 2021
159.53
161.24
155.43
155.72
1,156,032
-3.16(-1.99%)
May 07, 2021
150.81
159.28
150.36
158.88
1,142,886
+9.64(+6.46%)
May 06, 2021
154.02
155.37
146.46
149.24
2,615,354
-13.96(-8.55%)
May 05, 2021
162.06
164.60
159.73
163.20
1,015,707
+4.92(+3.11%)
May 04, 2021
159.65
160.05
154.80
158.28
972,063
-3.79(-2.34%)
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.