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
Real Estate Bear -3X Direxion
(NY:
DRV
)
39.23
-2.33 (-5.61%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2016
685.89
696.06
671.02
685.43
2,224
+21.38(+3.22%)
Nov 29, 2016
683.57
683.57
654.76
664.05
1,767
-18.12(-2.66%)
Nov 28, 2016
689.61
691.93
669.63
682.17
1,708
-11.62(-1.67%)
Nov 25, 2016
704.94
704.94
682.17
693.79
1,020
-9.76(-1.39%)
Nov 23, 2016
703.55
703.55
703.55
0
+7.90(+1.14%)
Nov 22, 2016
728.64
729.11
694.72
695.65
1,560
-39.50(-5.37%)
Nov 21, 2016
726.78
737.47
704.94
735.15
1,881
+6.04(+0.83%)
Nov 18, 2016
733.75
740.72
724.46
729.11
1,069
-5.58(-0.76%)
Nov 17, 2016
717.02
737.01
699.83
734.68
1,341
+22.77(+3.20%)
Nov 16, 2016
712.84
725.85
701.69
711.91
1,982
+4.18(+0.59%)
Nov 15, 2016
684.03
720.74
666.28
707.73
4,424
+18.59(+2.70%)
Nov 14, 2016
750.95
756.06
683.57
689.14
4,648
-52.51(-7.08%)
Nov 11, 2016
757.45
757.92
715.63
741.65
4,118
-15.80(-2.09%)
Nov 10, 2016
722.14
785.34
722.14
757.45
5,712
+37.17(+5.16%)
Nov 09, 2016
742.58
758.38
706.80
720.28
5,009
+31.60(+4.59%)
Nov 08, 2016
700.76
713.53
682.17
688.68
2,608
-12.08(-1.72%)
Nov 07, 2016
717.95
719.35
699.31
700.76
2,513
-36.42(-4.94%)
Nov 04, 2016
754.20
761.64
731.43
737.18
4,286
-18.41(-2.44%)
Nov 03, 2016
742.12
757.45
733.75
755.60
4,023
+16.26(+2.20%)
Nov 02, 2016
712.84
740.26
705.87
739.33
3,058
+30.72(+4.34%)
Nov 01, 2016
677.53
714.78
675.67
708.61
3,507
+44.56(+6.71%)
Oct 31, 2016
697.51
697.51
661.73
664.05
1,909
-34.39(-4.92%)
Oct 28, 2016
704.48
705.41
682.64
698.44
2,911
-6.04(-0.86%)
Oct 27, 2016
659.87
709.12
658.01
704.48
6,063
+51.12(+7.82%)
Oct 26, 2016
638.03
665.90
633.84
653.36
3,263
+24.63(+3.92%)
Oct 25, 2016
630.13
637.56
626.41
628.73
2,495
+4.65(+0.74%)
Oct 24, 2016
622.69
631.52
606.43
624.09
963
-4.18(-0.67%)
Oct 21, 2016
630.59
634.77
625.48
628.27
420
+4.65(+0.75%)
Oct 20, 2016
615.26
630.59
612.93
623.62
777
+6.04(+0.98%)
Oct 19, 2016
623.62
631.33
615.77
617.58
445
-5.11(-0.82%)
Oct 18, 2016
622.69
628.27
612.00
622.69
1,452
-12.55(-1.98%)
Oct 17, 2016
639.88
639.88
623.63
635.24
719
-3.25(-0.51%)
Oct 14, 2016
634.77
642.21
618.94
638.49
547
+7.90(+1.25%)
Oct 13, 2016
651.04
660.33
627.72
630.59
1,583
-14.41(-2.23%)
Oct 12, 2016
668.70
668.70
643.14
645.00
1,371
-24.16(-3.61%)
Oct 11, 2016
653.36
673.81
651.04
669.16
1,772
+20.45(+3.15%)
Oct 10, 2016
660.33
660.33
642.21
648.72
919
-13.43(-2.03%)
Oct 07, 2016
648.25
671.02
627.56
662.14
2,295
+3.21(+0.49%)
Oct 06, 2016
667.77
684.03
646.39
658.94
3,514
-0.47(-0.07%)
Oct 05, 2016
620.37
661.26
609.20
659.40
2,668
+37.64(+6.05%)
Oct 04, 2016
601.32
631.52
601.32
621.76
2,760
+25.09(+4.21%)
Oct 03, 2016
578.08
600.39
577.15
596.67
2,981
+30.20(+5.33%)
Sep 30, 2016
549.73
566.46
539.05
566.46
1,099
+11.62(+2.09%)
Sep 29, 2016
539.51
558.56
538.16
554.85
1,173
+21.38(+4.01%)
Sep 28, 2016
548.34
548.34
532.41
533.47
783
-13.48(-2.46%)
Sep 27, 2016
533.17
549.38
530.06
546.95
1,108
+16.73(+3.16%)
Sep 26, 2016
537.19
543.00
526.96
530.22
1,159
-2.32(-0.44%)
Sep 23, 2016
541.37
555.31
528.36
532.54
904
-6.04(-1.12%)
Sep 22, 2016
556.24
556.24
538.12
538.58
1,718
-30.67(-5.39%)
Sep 21, 2016
590.16
613.39
568.32
569.25
2,285
-21.84(-3.69%)
Sep 20, 2016
582.73
591.09
580.87
591.09
511
+1.86(+0.32%)
Sep 19, 2016
602.25
602.25
587.38
589.23
1,165
-15.80(-2.61%)
Sep 16, 2016
612.46
617.11
605.03
605.03
448
-1.39(-0.23%)
Sep 15, 2016
617.58
624.23
605.50
606.43
1,519
-7.90(-1.29%)
Sep 14, 2016
615.26
618.04
605.03
614.33
1,335
-6.04(-0.97%)
Sep 13, 2016
586.45
622.69
586.45
620.37
2,710
+44.15(+7.66%)
Sep 12, 2016
607.82
608.75
569.72
576.22
3,633
-21.84(-3.65%)
Sep 09, 2016
552.06
598.52
552.06
598.06
5,838
+63.66(+11.91%)
Sep 08, 2016
524.64
535.33
522.78
534.40
850
+18.13(+3.51%)
Sep 07, 2016
526.03
532.54
515.15
516.27
1,345
-9.76(-1.86%)
Sep 06, 2016
533.00
542.30
525.57
526.03
811
-11.15(-2.08%)
Sep 02, 2016
557.63
537.19
537.19
537.19
1,622
-14.87(-2.69%)
Sep 01, 2016
547.88
559.49
547.41
552.06
390
+4.65(+0.85%)
Aug 31, 2016
551.13
556.24
543.23
547.41
1,546
-1.86(-0.34%)
Aug 30, 2016
543.23
564.61
541.37
549.27
724
+3.25(+0.60%)
Aug 29, 2016
557.63
557.63
541.84
546.02
1,186
-16.73(-2.97%)
Aug 26, 2016
544.86
574.36
534.86
562.75
2,067
+14.87(+2.71%)
Aug 25, 2016
557.17
557.17
536.72
547.88
592
-7.90(-1.42%)
Aug 24, 2016
546.95
563.35
546.95
555.78
1,050
+8.83(+1.61%)
Aug 23, 2016
543.23
547.74
539.05
546.95
1,251
-3.25(-0.59%)
Aug 22, 2016
560.42
560.42
547.41
550.20
3,192
-6.04(-1.09%)
Aug 19, 2016
553.92
562.28
548.80
556.24
2,443
+8.83(+1.61%)
Aug 18, 2016
542.30
554.38
536.21
547.41
1,717
+6.51(+1.20%)
Aug 17, 2016
547.88
559.96
539.51
540.90
3,086
-6.51(-1.19%)
Aug 16, 2016
534.40
549.73
533.47
547.41
3,020
+19.05(+3.61%)
Aug 15, 2016
526.96
528.36
519.53
528.36
708
+0.93(+0.18%)
Aug 12, 2016
530.68
545.09
512.56
527.43
2,022
-7.44(-1.39%)
Aug 11, 2016
518.13
542.76
518.13
534.86
3,078
+17.66(+3.41%)
Aug 10, 2016
512.09
521.51
507.96
517.21
1,050
+1.86(+0.36%)
Aug 09, 2016
527.89
532.54
514.89
515.35
1,350
-8.83(-1.68%)
Aug 08, 2016
526.03
529.29
516.28
524.18
788
-2.32(-0.44%)
Aug 05, 2016
526.03
531.57
521.85
526.50
1,695
+0.00(+0.00%)
Aug 04, 2016
518.13
529.75
517.26
526.50
895
+5.58(+1.07%)
Aug 03, 2016
513.49
527.43
512.56
520.92
1,741
+8.60(+1.68%)
Aug 02, 2016
493.97
514.05
492.11
512.33
5,042
+24.40(+5.00%)
Aug 01, 2016
494.44
494.44
487.46
487.93
1,382
-4.65(-0.94%)
Jul 29, 2016
512.09
512.09
485.49
492.58
2,113
-18.59(-3.64%)
Jul 28, 2016
530.22
531.15
505.38
511.17
1,255
-15.80(-3.00%)
Jul 27, 2016
520.46
537.65
520.46
526.96
2,376
+13.48(+2.62%)
Jul 26, 2016
505.12
516.96
505.12
513.49
3,017
+7.44(+1.47%)
Jul 25, 2016
504.19
511.63
498.15
506.05
1,287
+1.86(+0.37%)
Jul 22, 2016
519.53
521.39
499.08
504.19
1,871
-13.94(-2.69%)
Jul 21, 2016
525.57
530.22
517.67
518.13
1,503
-3.72(-0.71%)
Jul 20, 2016
520.92
525.11
520.92
521.85
1,327
+1.39(+0.27%)
Jul 19, 2016
528.36
535.69
520.46
520.46
865
-8.83(-1.67%)
Jul 18, 2016
530.68
534.40
528.36
529.29
1,824
-3.62(-0.68%)
Jul 15, 2016
538.58
544.45
531.61
532.91
1,515
-0.09(-0.02%)
Jul 14, 2016
526.03
536.72
522.78
533.00
3,483
+13.01(+2.50%)
Jul 13, 2016
526.96
530.68
519.53
519.99
711
-8.83(-1.67%)
Jul 12, 2016
530.68
540.44
527.43
528.82
2,542
+0.46(+0.09%)
Jul 11, 2016
539.51
547.41
524.64
528.36
1,679
-11.62(-2.15%)
Jul 08, 2016
562.28
566.46
538.58
539.98
1,726
-26.49(-4.68%)
Jul 07, 2016
551.59
575.29
548.80
566.46
1,545
+17.19(+3.13%)
Jul 06, 2016
550.66
557.63
542.76
549.27
1,642
+6.04(+1.11%)
Jul 05, 2016
561.82
561.82
543.23
543.23
2,902
-16.26(-2.91%)
Jul 01, 2016
559.49
559.49
559.49
559.49
2,242
-1.86(-0.33%)
Jun 30, 2016
576.22
588.68
560.89
561.35
2,485
-17.19(-2.97%)
Jun 29, 2016
598.06
598.06
576.80
578.55
2,445
-23.70(-3.94%)
Jun 28, 2016
638.03
638.03
602.25
602.25
3,492
-39.96(-6.22%)
Jun 27, 2016
654.76
669.16
640.35
642.21
2,376
-0.93(-0.14%)
Jun 24, 2016
659.87
671.95
624.09
643.14
3,407
+15.34(+2.44%)
Jun 23, 2016
622.23
630.13
620.37
627.80
1,189
-9.45(-1.48%)
Jun 22, 2016
632.45
638.91
629.20
637.25
1,176
+3.87(+0.61%)
Jun 21, 2016
636.63
640.98
629.85
633.38
785
-7.90(-1.23%)
Jun 20, 2016
640.35
643.60
619.90
641.28
10,465
-1.39(-0.22%)
Jun 17, 2016
644.53
658.01
642.21
642.67
2,261
+1.86(+0.29%)
Jun 16, 2016
659.87
663.44
639.42
640.82
2,171
-11.62(-1.78%)
Jun 15, 2016
670.09
670.09
645.00
652.43
3,344
-19.05(-2.84%)
Jun 14, 2016
666.84
678.46
663.59
671.49
1,902
+4.18(+0.63%)
Jun 13, 2016
669.16
669.16
651.50
667.30
3,489
+0.93(+0.14%)
Jun 10, 2016
666.84
671.49
660.77
666.37
1,893
+10.22(+1.56%)
Jun 09, 2016
664.98
668.70
653.14
656.15
4,871
-5.58(-0.84%)
Jun 08, 2016
673.60
682.17
659.87
661.73
3,855
-15.34(-2.26%)
Jun 07, 2016
680.78
682.64
669.16
677.06
1,368
-10.69(-1.55%)
Jun 06, 2016
671.49
697.97
668.23
687.75
1,086
+14.87(+2.21%)
Jun 03, 2016
666.84
679.87
653.83
672.88
1,797
-6.97(-1.03%)
Jun 02, 2016
695.18
701.69
679.38
679.85
3,228
-11.62(-1.68%)
Jun 01, 2016
696.58
704.01
686.82
691.47
4,789
-0.93(-0.13%)
May 31, 2016
690.07
703.55
686.39
692.40
2,771
-0.47(-0.07%)
May 27, 2016
702.62
692.86
692.86
692.86
2,436
-10.22(-1.45%)
May 26, 2016
710.98
715.17
697.51
703.08
2,547
-4.18(-0.59%)
May 25, 2016
702.15
728.18
702.15
707.27
2,634
+0.00(+0.00%)
May 24, 2016
727.25
727.25
704.01
707.27
4,292
-28.81(-3.91%)
May 23, 2016
735.61
739.24
729.11
736.08
1,378
+1.39(+0.19%)
May 20, 2016
745.84
748.39
730.50
734.68
1,713
-17.19(-2.29%)
May 19, 2016
744.44
765.35
735.15
751.88
2,834
+22.30(+3.06%)
May 18, 2016
709.12
752.34
704.01
729.57
5,493
+31.13(+4.46%)
May 17, 2016
670.55
707.80
666.84
698.44
3,664
+37.18(+5.62%)
May 16, 2016
684.96
684.96
655.22
661.26
3,295
-19.52(-2.87%)
May 13, 2016
671.02
693.33
669.16
680.78
2,593
+19.98(+3.02%)
May 12, 2016
674.27
685.84
657.08
660.80
1,463
-13.48(-2.00%)
May 11, 2016
633.38
680.78
633.38
674.27
7,580
+41.82(+6.61%)
May 10, 2016
631.99
638.49
627.80
632.45
1,118
-0.93(-0.15%)
May 09, 2016
653.36
653.36
629.20
633.38
5,268
-19.98(-3.06%)
May 06, 2016
676.13
685.43
652.74
653.36
2,266
-22.77(-3.37%)
May 05, 2016
682.17
690.54
673.81
676.13
2,767
-7.90(-1.15%)
May 04, 2016
725.39
727.71
679.38
684.03
2,407
-30.44(-4.26%)
May 03, 2016
726.78
730.50
713.31
714.47
933
-3.94(-0.55%)
May 02, 2016
756.99
756.99
712.38
718.41
2,354
-35.32(-4.69%)
Apr 29, 2016
742.58
770.93
739.79
753.74
1,481
+19.52(+2.66%)
Apr 28, 2016
750.48
750.95
719.35
734.22
926
+5.11(+0.70%)
Apr 27, 2016
725.39
749.55
723.53
729.11
2,450
+1.61(+0.22%)
Apr 26, 2016
733.75
733.75
714.70
727.49
1,239
-9.05(-1.23%)
Apr 25, 2016
764.42
764.42
736.54
736.54
859
-18.59(-2.46%)
Apr 22, 2016
781.15
781.15
751.32
755.13
814
-24.16(-3.10%)
Apr 21, 2016
743.51
784.41
737.47
779.29
2,213
+39.50(+5.34%)
Apr 20, 2016
704.01
741.19
703.55
739.79
1,197
+34.85(+4.94%)
Apr 19, 2016
704.01
712.38
700.76
704.94
636
-1.86(-0.26%)
Apr 18, 2016
724.00
724.00
705.41
706.80
4,991
-9.29(-1.30%)
Apr 15, 2016
729.57
737.94
710.98
716.09
875
-16.73(-2.28%)
Apr 14, 2016
721.67
737.45
721.21
732.82
752
+13.48(+1.87%)
Apr 13, 2016
706.80
726.32
705.18
719.35
1,915
+7.43(+1.04%)
Apr 12, 2016
723.07
725.85
705.88
711.91
739
-13.38(-1.85%)
Apr 11, 2016
715.63
726.78
712.37
725.30
203
+2.70(+0.37%)
Apr 08, 2016
726.32
726.32
714.26
722.60
525
-13.01(-1.77%)
Apr 07, 2016
725.85
744.91
722.60
735.61
851
+14.87(+2.06%)
Apr 06, 2016
721.67
736.08
720.28
720.74
1,275
-5.11(-0.70%)
Apr 05, 2016
722.60
729.99
717.02
725.85
2,011
+13.48(+1.89%)
Apr 04, 2016
705.87
717.49
703.32
712.38
1,829
+3.25(+0.46%)
Apr 01, 2016
713.77
722.52
705.87
709.12
2,805
+2.32(+0.33%)
Mar 31, 2016
718.88
723.74
704.01
706.80
888
-13.01(-1.81%)
Mar 30, 2016
708.66
722.04
707.73
719.81
1,337
+4.18(+0.58%)
Mar 29, 2016
766.75
766.75
715.63
715.63
986
-52.51(-6.84%)
Mar 28, 2016
789.98
789.98
762.10
768.14
689
-19.87(-2.52%)
Mar 24, 2016
788.12
788.01
788.01
788.01
860
+0.35(+0.04%)
Mar 23, 2016
775.58
789.52
775.34
787.66
707
+12.08(+1.56%)
Mar 22, 2016
781.62
788.12
771.39
775.58
1,340
-0.88(-0.11%)
Mar 21, 2016
760.71
779.75
752.81
776.46
2,456
+22.26(+2.95%)
Mar 18, 2016
742.12
754.20
740.26
754.20
1,207
+8.36(+1.12%)
Mar 17, 2016
776.04
782.55
740.73
745.84
1,391
-34.39(-4.41%)
Mar 16, 2016
819.77
821.63
775.30
780.22
1,458
-29.74(-3.67%)
Mar 15, 2016
820.19
823.43
803.92
809.96
560
+3.25(+0.40%)
Mar 14, 2016
809.03
820.63
806.71
806.71
579
-1.86(-0.23%)
Mar 11, 2016
854.11
854.11
807.18
808.57
1,335
-62.27(-7.15%)
Mar 10, 2016
850.39
894.07
837.85
870.84
2,038
+8.37(+0.97%)
Mar 09, 2016
864.80
865.73
846.67
862.47
1,271
-10.73(-1.23%)
Mar 08, 2016
851.79
878.18
850.91
873.20
1,947
+22.81(+2.68%)
Mar 07, 2016
870.37
871.30
844.82
850.39
737
-5.58(-0.65%)
Mar 04, 2016
861.08
873.86
859.69
855.97
893
-1.39(-0.16%)
Mar 03, 2016
869.45
880.60
856.43
857.36
1,284
-12.08(-1.39%)
Mar 02, 2016
914.99
914.99
867.12
869.45
1,307
-20.91(-2.35%)
Mar 01, 2016
969.35
969.82
890.36
890.36
2,023
-78.07(-8.06%)
Feb 29, 2016
955.39
974.93
931.71
968.42
1,695
+8.83(+0.92%)
Feb 26, 2016
943.80
959.60
938.68
959.60
1,302
+13.48(+1.42%)
Feb 25, 2016
995.38
995.38
943.88
946.12
1,125
-62.27(-6.18%)
Feb 24, 2016
1037
1037
1003
1008
1,085
+4.18(+0.42%)
Feb 23, 2016
996.77
1006
971.68
1004
862
+8.37(+0.84%)
Feb 22, 2016
1000
1003
974.46
995.84
2,016
-30.21(-2.94%)
Feb 19, 2016
1055
1058
1013
1026
850
-18.12(-1.74%)
Feb 18, 2016
1073
1083
1036
1044
639
-30.21(-2.81%)
Feb 17, 2016
1092
1092
1042
1074
966
-28.81(-2.61%)
Feb 16, 2016
1145
1155
1099
1103
1,137
-64.59(-5.53%)
Feb 12, 2016
1185
1168
1168
1168
1,984
-36.71(-3.05%)
Feb 11, 2016
1213
1236
1187
1204
1,710
+40.43(+3.47%)
Feb 10, 2016
1172
1175
1113
1164
1,395
-22.77(-1.92%)
Feb 09, 2016
1170
1209
1150
1187
2,769
+61.80(+5.49%)
Feb 08, 2016
1057
1170
1055
1125
5,011
+89.69(+8.66%)
Feb 05, 2016
984.69
1039
984.69
1035
2,215
+59.48(+6.10%)
Feb 04, 2016
982.83
1004
969.95
975.86
433
-5.11(-0.52%)
Feb 03, 2016
991.20
1019
971.21
980.97
1,113
-22.30(-2.22%)
Feb 02, 2016
986.08
1017
982.83
1003
584
+28.80(+2.96%)
Feb 01, 2016
992.59
1000
953.09
974.47
2,542
-7.90(-0.80%)
Jan 29, 2016
1006
1047
979.11
982.37
895
-62.73(-6.00%)
Jan 28, 2016
1005
1053
999.10
1045
1,180
+26.02(+2.55%)
Jan 27, 2016
969.35
1040
969.35
1019
2,226
+52.51(+5.43%)
Jan 26, 2016
1021
1021
965.64
966.57
1,457
-64.12(-6.22%)
Jan 25, 2016
1018
1037
988.41
1031
669
+16.72(+1.65%)
Jan 22, 2016
1073
1073
1000
1014
2,250
-89.68(-8.13%)
Jan 21, 2016
1109
1133
1057
1104
1,969
-19.52(-1.74%)
Jan 20, 2016
1065
1187
1065
1123
2,771
+84.58(+8.14%)
Jan 19, 2016
1038
1051
1018
1039
1,130
-17.66(-1.67%)
Jan 15, 2016
1076
1056
1056
1056
1,919
+20.91(+2.02%)
Jan 14, 2016
1032
1057
1008
1035
1,181
+6.04(+0.59%)
Jan 13, 2016
979.11
1034
958.67
1029
1,224
+42.75(+4.33%)
Jan 12, 2016
950.77
1000
950.77
986.55
1,225
+20.45(+2.12%)
Jan 11, 2016
982.83
982.83
950.77
966.10
1,815
-22.40(-2.27%)
Jan 08, 2016
933.57
988.50
931.25
988.50
1,964
+42.76(+4.52%)
Jan 07, 2016
929.39
948.44
917.31
945.75
1,117
+48.89(+5.45%)
Jan 06, 2016
908.94
910.34
898.26
896.86
1,834
+8.37(+0.94%)
Jan 05, 2016
947.05
947.05
881.53
888.50
2,621
-56.69(-6.00%)
Jan 04, 2016
936.83
967.03
930.78
945.19
1,341
+37.18(+4.09%)
Dec 31, 2015
887.57
908.01
908.01
908.01
1,319
+20.91(+2.36%)
Dec 30, 2015
879.20
887.10
872.70
887.10
365
+8.36(+0.95%)
Dec 29, 2015
897.79
907.55
874.09
878.74
1,241
-29.74(-3.27%)
Dec 28, 2015
926.14
931.79
907.48
908.48
733
-13.48(-1.46%)
Dec 24, 2015
921.49
921.96
921.96
921.96
389
-0.36(-0.04%)
Dec 23, 2015
947.51
947.51
922.32
922.32
674
-28.91(-3.04%)
Dec 22, 2015
947.05
953.03
935.44
951.23
259
-12.55(-1.30%)
Dec 21, 2015
965.64
976.79
946.58
963.78
641
-11.15(-1.14%)
Dec 18, 2015
946.12
974.93
946.12
974.93
596
+33.92(+3.60%)
Dec 17, 2015
924.28
949.37
922.42
941.01
652
+12.55(+1.35%)
Dec 16, 2015
976.33
980.51
922.42
928.46
2,063
-58.55(-5.93%)
Dec 15, 2015
1004
1004
970.28
987.01
1,060
-32.53(-3.19%)
Dec 14, 2015
1031
1056
1020
1020
661
-13.01(-1.26%)
Dec 11, 2015
1037
1064
1020
1033
1,338
+3.25(+0.32%)
Dec 10, 2015
1012
1029
993.98
1029
321
+21.84(+2.17%)
Dec 09, 2015
998.16
1022
981.44
1007
653
+16.26(+1.64%)
Dec 08, 2015
1005
1005
982.83
991.20
1,127
+2.79(+0.28%)
Dec 07, 2015
986.08
997.24
977.72
988.41
377
+8.60(+0.88%)
Dec 04, 2015
1033
1033
975.86
979.81
1,667
-61.11(-5.87%)
Dec 03, 2015
1002
1047
994.91
1041
848
+46.94(+4.72%)
Dec 02, 2015
951.59
998.16
946.12
993.98
719
+57.16(+6.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.